808.60
+3.6(+0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 813.8 | 808.6 | 808.6 | 817 | 800.2 | 152 |
| January 12, 2026 | 797.9 | 809.4 | 809.4 | 809.4 | 793.7 | 187 |
| January 09, 2026 | 801.3 | 808.8 | 808.8 | 811.8 | 801.3 | 371 |
| January 08, 2026 | 803.1 | 809 | 809 | 809 | 801.8 | 284 |
| January 07, 2026 | 821.2 | 808.5 | 808.5 | 821.2 | 808 | 240 |
| January 06, 2026 | 809.6 | 817.3 | 817.3 | 818.8 | 809.6 | 224 |
| January 05, 2026 | 781.5 | 813.2 | 813.2 | 820 | 778.5 | 704 |
| January 02, 2026 | 754.1 | 762.3 | 762.3 | 763.3 | 750.2 | 821 |
| December 30, 2025 | 759.6 | 760.1 | 760.1 | 760.8 | 758.4 | 400 |
| December 29, 2025 | 769.6 | 761.6 | 761.6 | 773.9 | 759.8 | 403 |
| December 23, 2025 | 764 | 765.9 | 765.9 | 765.9 | 761.7 | 244 |
| December 22, 2025 | 764.4 | 767.8 | 767.8 | 768.2 | 762.7 | 353 |
| December 19, 2025 | 748.4 | 764.4 | 764.4 | 764.8 | 747.8 | 563 |
| December 18, 2025 | 744.4 | 755.4 | 755.4 | 760.1 | 744 | 353 |
| December 17, 2025 | 748.3 | 744.5 | 744.5 | 756.3 | 744.5 | 189 |
| December 16, 2025 | 765.1 | 750 | 750 | 765.1 | 750 | 200 |
| December 15, 2025 | 763 | 760.1 | 760.1 | 768.6 | 760 | 376 |
| December 12, 2025 | 779.1 | 765.2 | 765.2 | 781.1 | 765.2 | 229 |
| December 11, 2025 | 756.8 | 772.6 | 772.6 | 772.6 | 756.3 | 234 |
| December 10, 2025 | 757.2 | 758.3 | 758.3 | 758.3 | 749.8 | 740 |
| December 09, 2025 | 745.7 | 755 | 755 | 757.9 | 743.3 | 239 |
| December 08, 2025 | 734.7 | 743.9 | 743.9 | 745.8 | 732.9 | 312 |
| December 05, 2025 | 717.4 | 729.8 | 729.8 | 730.9 | 717.4 | 183 |
| December 04, 2025 | 716.6 | 719.1 | 719.1 | 720.6 | 715.9 | 58 |
| December 03, 2025 | 695.6 | 710.6 | 710.6 | 710.6 | 695.6 | 69 |
| December 02, 2025 | 697.1 | 702.3 | 702.3 | 702.7 | 695.9 | 81 |
| December 01, 2025 | 706.9 | 697 | 693 | 709.9 | 697 | 615 |
| November 28, 2025 | 704.4 | 716.1 | 716.1 | 716.1 | 704.4 | 187 |
| November 27, 2025 | 703.9 | 701.4 | 701.4 | 704.2 | 701.4 | 18 |
| November 26, 2025 | 700.7 | 705.9 | 705.9 | 705.9 | 692.5 | 146 |
| November 25, 2025 | 686.4 | 687 | 687 | 691.1 | 677.5 | 46 |
| November 24, 2025 | 669.5 | 684.3 | 684.3 | 686.5 | 669.5 | 159 |
| November 21, 2025 | 671.3 | 664.2 | 664.2 | 678.3 | 661.1 | 292 |
| November 20, 2025 | 686.4 | 690.8 | 690.8 | 708.3 | 685.7 | 205 |
| November 19, 2025 | 668.6 | 675.9 | 675.9 | 676.6 | 668.6 | 151 |
| November 18, 2025 | 668.5 | 674.5 | 674.5 | 674.5 | 661.3 | 595 |
| November 17, 2025 | 684.2 | 680.9 | 680.9 | 686.6 | 677 | 276 |
| November 14, 2025 | 691 | 687.3 | 687.3 | 693.1 | 670.6 | 1,011 |
| November 13, 2025 | 725.1 | 709.7 | 709.7 | 725.1 | 708.9 | 154 |
| November 12, 2025 | 700.9 | 719.2 | 719.2 | 723.7 | 700.9 | 208 |
| November 11, 2025 | 687.5 | 692.1 | 692.1 | 692.1 | 687.5 | 260 |
| November 10, 2025 | 679.8 | 684.8 | 684.8 | 696 | 679.8 | 141 |
| November 07, 2025 | 684.5 | 663 | 663 | 684.5 | 663 | 188 |
| November 06, 2025 | 688.8 | 676.1 | 676.1 | 691.4 | 676.1 | 222 |
| November 05, 2025 | 685.8 | 689.6 | 689.6 | 691.2 | 683.4 | 59 |
| November 04, 2025 | 674.1 | 694.6 | 694.6 | 701.4 | 670.8 | 524 |
| November 03, 2025 | 683.6 | 687.5 | 687.5 | 687.5 | 683.6 | 64 |
| October 31, 2025 | 681 | 684.9 | 684.9 | 685.1 | 679.3 | 324 |
| October 30, 2025 | 676.6 | 690.7 | 690.7 | 695.9 | 673.8 | 315 |
| October 29, 2025 | 680.6 | 682.3 | 682.3 | 684.4 | 677.2 | 215 |
| October 28, 2025 | 679.9 | 677.2 | 677.2 | 680.9 | 677.2 | 1,166 |
| October 27, 2025 | 678.9 | 681.9 | 681.9 | 682.4 | 678.1 | 379 |
| October 24, 2025 | 647.8 | 672 | 672 | 672 | 647.6 | 96 |
| October 23, 2025 | 645.6 | 645.9 | 645.9 | 645.9 | 643.3 | 81 |
| October 22, 2025 | 654.8 | 646.1 | 646.1 | 658.4 | 645.2 | 221 |
| October 21, 2025 | 649.1 | 655.5 | 655.5 | 658.2 | 649.1 | 238 |
| October 20, 2025 | 646.1 | 652.8 | 652.8 | 655.6 | 643.7 | 282 |
| October 17, 2025 | 642.2 | 640.5 | 640.5 | 653.6 | 634.6 | 1,622 |
| October 16, 2025 | 659 | 668.6 | 668.6 | 669 | 659 | 80 |
| October 15, 2025 | 665.8 | 666 | 666 | 675.6 | 664.1 | 558 |