552.60
-3.1(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 563.7 | 555.7 | 555.7 | 569.7 | 555.1 | 13,425 |
| December 09, 2025 | 571.9 | 565.5 | 565.5 | 571.9 | 562.4 | 5,284 |
| December 08, 2025 | 577.6 | 573.1 | 573.1 | 579.9 | 571.9 | 9,909 |
| December 05, 2025 | 571.8 | 579 | 579 | 580 | 569.1 | 1,524 |
| December 04, 2025 | 547.5 | 569.6 | 571.7 | 583.9 | 547 | 62,154 |
| December 03, 2025 | 557.1 | 550 | 550 | 557.3 | 550 | 7,937 |
| December 02, 2025 | 552.4 | 556.7 | 556.7 | 557.2 | 549.7 | 11,755 |
| December 01, 2025 | 552 | 553 | 553 | 554.5 | 546.8 | 18,861 |
| November 28, 2025 | 550.2 | 555.8 | 555.8 | 556.3 | 548.8 | 5,877 |
| November 27, 2025 | 549.9 | 548.8 | 548.8 | 551.6 | 547.3 | 12,555 |
| November 26, 2025 | 553.3 | 547 | 549.9 | 557.2 | 546.5 | 19,373 |
| November 25, 2025 | 533.7 | 541.3 | 541.3 | 544.5 | 529.7 | 29,135 |
| November 24, 2025 | 520.7 | 530.5 | 530.5 | 533.2 | 515 | 15,636 |
| November 21, 2025 | 506.2 | 510.7 | 510.7 | 517.6 | 503.8 | 14,460 |
| November 20, 2025 | 522.4 | 514.8 | 514.8 | 526 | 514.4 | 17,399 |
| November 19, 2025 | 514 | 510.3 | 510.3 | 519.1 | 508.5 | 9,888 |
| November 18, 2025 | 511.8 | 517.4 | 517.4 | 518.1 | 503.6 | 1,517 |
| November 17, 2025 | 528 | 523.2 | 523.2 | 528.2 | 520.7 | 18,895 |
| November 14, 2025 | 522.1 | 525.9 | 525.9 | 526.9 | 511.9 | 29,484 |
| November 13, 2025 | 527.7 | 522.7 | 522.7 | 531.2 | 521.3 | 21,457 |
| November 12, 2025 | 543.1 | 527.5 | 527.5 | 546.5 | 524.7 | 19,838 |
| November 11, 2025 | 545.1 | 540.2 | 540.2 | 546.8 | 536.4 | 1,519 |
| November 10, 2025 | 547 | 546.4 | 546.4 | 550 | 541.5 | 21,597 |
| November 07, 2025 | 539.9 | 536 | 536 | 540 | 520 | 20,873 |
| November 06, 2025 | 554.4 | 536.9 | 536.9 | 558.4 | 536.9 | 18,495 |
| November 05, 2025 | 547 | 556.4 | 556.4 | 559.4 | 544.5 | 1,859 |
| November 04, 2025 | 546 | 548.5 | 548.5 | 558.4 | 544 | 27,658 |
| November 03, 2025 | 568 | 560.8 | 560.8 | 572.4 | 557.8 | 27,455 |
| October 31, 2025 | 586.9 | 563.8 | 563.8 | 586.9 | 559.9 | 40,129 |
| October 30, 2025 | 602.7 | 588 | 588 | 603.2 | 561.5 | 69,078 |
| October 29, 2025 | 649 | 643.8 | 643.8 | 652 | 640.9 | 16,118 |
| October 28, 2025 | 645.4 | 645.4 | 645.4 | 652 | 639.7 | 7,482 |
| October 27, 2025 | 644.1 | 644.8 | 644.8 | 649.4 | 641.7 | 10,073 |
| October 24, 2025 | 634.9 | 630.4 | 630.4 | 638 | 629 | 4,850 |
| October 23, 2025 | 632.8 | 638.3 | 638.3 | 639.4 | 630 | 14,677 |
| October 22, 2025 | 633.5 | 627.5 | 628.1 | 635.2 | 623.5 | 5,585 |
| October 21, 2025 | 629.8 | 629.1 | 629.1 | 635 | 627.7 | 5,220 |
| October 20, 2025 | 618.1 | 627 | 627 | 628 | 616.3 | 5,555 |
| October 17, 2025 | 600.2 | 606.8 | 606.8 | 612.7 | 594.5 | 11,634 |
| October 16, 2025 | 616.6 | 616.6 | 616.6 | 622.1 | 615.9 | 5,742 |
| October 15, 2025 | 612.7 | 616.7 | 616.7 | 622.4 | 611.5 | 4,647 |
| October 14, 2025 | 611.5 | 614.8 | 614.8 | 614.8 | 604.6 | 7,114 |
| October 13, 2025 | 616 | 617.3 | 617.3 | 622.3 | 612 | 7,894 |
| October 10, 2025 | 634.4 | 612.5 | 612.5 | 636.9 | 612.5 | 9,642 |
| October 09, 2025 | 618.8 | 625.6 | 625.6 | 625.9 | 614.1 | 6,514 |
| October 08, 2025 | 613.4 | 617.1 | 617.1 | 618.4 | 608.5 | 9,455 |
| October 07, 2025 | 613.5 | 608.6 | 608.6 | 616.7 | 608.2 | 6,608 |
| October 06, 2025 | 610.1 | 601.5 | 601.5 | 614.4 | 590.9 | 13,002 |
| October 03, 2025 | 621.6 | 610 | 612.6 | 623 | 609.8 | 7,137 |
| October 02, 2025 | 614.1 | 619.7 | 615.4 | 620.5 | 614 | 22,923 |
| October 01, 2025 | 617.9 | 611.1 | 611.1 | 622.2 | 605 | 13,803 |
| September 30, 2025 | 633.1 | 625.8 | 625.8 | 635.5 | 618.7 | 9,942 |
| September 29, 2025 | 637.3 | 635.8 | 635.8 | 641.6 | 634.7 | 4,458 |
| September 26, 2025 | 641.8 | 633.6 | 633.6 | 646.3 | 632.3 | 6,536 |
| September 25, 2025 | 646 | 646.2 | 646.2 | 648.7 | 638 | 16,212 |
| September 24, 2025 | 642.7 | 645.3 | 645.3 | 647.7 | 641.6 | 3,237 |
| September 23, 2025 | 651.2 | 650.8 | 650.8 | 653.2 | 643.4 | 6,591 |
| September 22, 2025 | 660.5 | 659.7 | 659.7 | 666.2 | 653.5 | 5,014 |
| September 19, 2025 | 664 | 661.4 | 660.95 | 672.3 | 661 | 4,158 |
| September 18, 2025 | 661.1 | 663.3 | 663.3 | 669.7 | 659.5 | 1,006 |