584.20
+1.6(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 582.7 | 584.2 | 583.5 | 584.2 | 581.1 | 926 |
| December 22, 2025 | 581.8 | 582.5 | 582.5 | 583.9 | 581.6 | 957 |
| December 19, 2025 | 575.5 | 579.5 | 578.2 | 579.5 | 574.1 | 258 |
| December 18, 2025 | 565.8 | 573 | 573 | 573 | 565.8 | 1,602 |
| December 17, 2025 | 575.1 | 564.8 | 564.8 | 577.8 | 564.8 | 1,093 |
| December 16, 2025 | 568.3 | 573.5 | 573.5 | 573.7 | 568.3 | 1,767 |
| December 15, 2025 | 577.3 | 574.3 | 574.3 | 580.6 | 573.9 | 1,502 |
| December 12, 2025 | 586.9 | 580.1 | 580.1 | 587.2 | 577.5 | 1,175 |
| December 11, 2025 | 582.5 | 582.4 | 582.4 | 587.7 | 582 | 694 |
| December 10, 2025 | 587.4 | 588.4 | 588.4 | 589 | 585.2 | 1,048 |
| December 09, 2025 | 586.3 | 587.5 | 587.5 | 588 | 586.2 | 1,773 |
| December 08, 2025 | 589.8 | 585.2 | 585.2 | 590.4 | 585.2 | 2,170 |
| December 05, 2025 | 588.7 | 587.7 | 588 | 591.4 | 585.7 | 1,503 |
| December 04, 2025 | 586.7 | 585.4 | 585.4 | 588.2 | 585 | 662 |
| December 03, 2025 | 586.8 | 586 | 586 | 586.8 | 581.9 | 3,847 |
| December 02, 2025 | 579.9 | 582.3 | 582.3 | 586.3 | 579.5 | 2,343 |
| December 01, 2025 | 578.1 | 580.6 | 580.1 | 581.1 | 576.6 | 1,635 |
| November 28, 2025 | 578.8 | 580.3 | 580.3 | 581.5 | 578.8 | 344 |
| November 27, 2025 | 578.9 | 578.5 | 578.5 | 578.9 | 578.2 | 826 |
| November 26, 2025 | 576 | 579.2 | 578.8 | 579.2 | 574.5 | 766 |
| November 25, 2025 | 568.9 | 573.4 | 573.4 | 573.4 | 566.5 | 1,310 |
| November 24, 2025 | 558.7 | 569.5 | 569.5 | 569.5 | 557.4 | 1,381 |
| November 21, 2025 | 551.7 | 560.4 | 560.4 | 560.4 | 546.9 | 1,929 |
| November 20, 2025 | 573.8 | 552.2 | 552.2 | 577.5 | 550.8 | 1,792 |
| November 19, 2025 | 561.9 | 563.6 | 565 | 569.6 | 561.9 | 2,063 |
| November 18, 2025 | 565.1 | 563.5 | 559.7 | 567.5 | 557.5 | 3,253 |
| November 17, 2025 | 577.1 | 566.1 | 566.1 | 578.7 | 565.6 | 2,694 |
| November 14, 2025 | 570.6 | 576.2 | 576.2 | 576.2 | 563.4 | 3,110 |
| November 13, 2025 | 586.2 | 576 | 576 | 586.3 | 576 | 796 |
| November 12, 2025 | 588 | 584.3 | 584.3 | 589.6 | 583.3 | 1,321 |
| November 11, 2025 | 586.1 | 582.7 | 582.7 | 586.1 | 582.3 | 2,002 |
| November 10, 2025 | 581.8 | 582.3 | 582.3 | 585.7 | 581.2 | 1,045 |
| November 07, 2025 | 577.4 | 568 | 568 | 578.7 | 564.3 | 1,538 |
| November 06, 2025 | 585.3 | 579 | 579 | 588.9 | 576.7 | 692 |
| November 05, 2025 | 582.9 | 589.3 | 589.3 | 589.9 | 580 | 1,019 |
| November 04, 2025 | 587.8 | 584.9 | 584.9 | 589 | 584.9 | 714 |
| November 03, 2025 | 594.6 | 596.3 | 596.3 | 598.4 | 594.6 | 884 |
| October 31, 2025 | 597 | 595.8 | 595.8 | 599.3 | 595.5 | 849 |
| October 30, 2025 | 597.8 | 594.1 | 594.1 | 599.8 | 594.1 | 168 |
| October 29, 2025 | 599 | 600 | 600 | 600 | 598.2 | 1,302 |
| October 28, 2025 | 591.8 | 598.4 | 598.4 | 598.4 | 591.8 | 856 |
| October 27, 2025 | 587.9 | 592.9 | 592.9 | 592.9 | 587.9 | 638 |
| October 24, 2025 | 577.4 | 582.7 | 582.7 | 582.7 | 577.4 | 1,947 |
| October 23, 2025 | 573.1 | 574.3 | 573.2 | 574.5 | 569.4 | 364 |
| October 22, 2025 | 576.6 | 567.9 | 567.9 | 576.9 | 567.9 | 687 |
| October 21, 2025 | 576.3 | 577.2 | 577.2 | 577.2 | 575 | 173 |
| October 20, 2025 | 571.9 | 575.1 | 575.1 | 575.3 | 571.3 | 285 |
| October 17, 2025 | 559.4 | 562.9 | 563.3 | 567 | 556.9 | 911 |
| October 16, 2025 | 568.4 | 565.5 | 565.5 | 573.7 | 565.5 | 2,145 |
| October 15, 2025 | 567.6 | 567.9 | 567.9 | 572.1 | 564.4 | 688 |
| October 14, 2025 | 563.8 | 563.5 | 563.5 | 567.4 | 557 | 2,761 |
| October 13, 2025 | 567.3 | 567.9 | 567.9 | 568.3 | 563.9 | 1,692 |
| October 10, 2025 | 576.7 | 562.5 | 562.5 | 578.1 | 562.5 | 456 |
| October 09, 2025 | 577.3 | 575.7 | 575.7 | 577.8 | 574.5 | 466 |
| October 08, 2025 | 570.9 | 577 | 577 | 577 | 570.9 | 2,389 |
| October 07, 2025 | 573.3 | 571.1 | 571.1 | 575.5 | 571.1 | 757 |
| October 06, 2025 | 572 | 573.9 | 573.9 | 574.3 | 571.2 | 1,011 |
| October 03, 2025 | 574.1 | 573.1 | 573.1 | 574.1 | 572.5 | 337 |
| October 02, 2025 | 571.4 | 570.6 | 570.6 | 573.7 | 570.2 | 617 |
| October 01, 2025 | 562.2 | 567.9 | 567.9 | 567.9 | 561.7 | 262 |