572.20
+1(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 573.6 | 572.2 | 572.2 | 573.6 | 572.2 | 2 |
| December 29, 2025 | 572.3 | 571.2 | 571.2 | 572.3 | 571.2 | 8 |
| December 23, 2025 | 577.1 | 571.2 | 571.2 | 577.1 | 569 | 3 |
| December 22, 2025 | 571.1 | 573.3 | 573.3 | 573.3 | 571.1 | 1 |
| December 19, 2025 | 570 | 572.5 | 572.5 | 572.5 | 570 | 22 |
| December 18, 2025 | 574.8 | 576 | 576 | 576 | 574.8 | 64 |
| December 17, 2025 | 568.3 | 566.6 | 566.6 | 572.1 | 566.6 | 37 |
| December 16, 2025 | 556.5 | 560.4 | 560.4 | 560.4 | 554.5 | 673 |
| December 15, 2025 | 574.1 | 561.7 | 561.7 | 574.1 | 561.7 | 69 |
| December 12, 2025 | 572.6 | 571.4 | 571.4 | 574 | 571.4 | 13 |
| December 11, 2025 | 563.3 | 571.3 | 571.3 | 571.6 | 563.3 | 43 |
| December 10, 2025 | 561 | 564.2 | 564.2 | 564.2 | 561 | 8 |
| December 09, 2025 | 562.7 | 566.1 | 566.1 | 566.6 | 562.7 | 12 |
| December 08, 2025 | 576.3 | 565 | 565 | 576.7 | 565 | 85 |
| December 05, 2025 | 561.5 | 561.5 | 561.5 | 561.5 | 561.5 | 0 |
| December 04, 2025 | 555.7 | 561.5 | 561.5 | 561.5 | 555.6 | 76 |
| December 03, 2025 | 546.8 | 551.8 | 551.8 | 557.7 | 543.7 | 36 |
| December 02, 2025 | 543.2 | 542 | 542 | 546.4 | 538 | 56 |
| December 01, 2025 | 543.9 | 543.8 | 543.8 | 543.9 | 541 | 11 |
| November 28, 2025 | 546 | 544.6 | 544.6 | 546 | 544.6 | 20 |
| November 27, 2025 | 542.6 | 541.6 | 541.6 | 543 | 541.6 | 67 |
| November 26, 2025 | 559.5 | 559.3 | 559.3 | 560 | 559.3 | 4 |
| November 25, 2025 | 564.3 | 567.3 | 567.3 | 567.3 | 557.3 | 289 |
| November 24, 2025 | 574.7 | 565.9 | 565.9 | 575.2 | 565.9 | 70 |
| November 21, 2025 | 552 | 582.8 | 582.8 | 589.6 | 552 | 145 |
| November 20, 2025 | 566.6 | 566.7 | 566.7 | 572.1 | 566.6 | 109 |
| November 19, 2025 | 568.2 | 564.2 | 564.2 | 568.2 | 563.7 | 22 |
| November 18, 2025 | 558 | 566.7 | 566.7 | 594.6 | 554.6 | 419 |
| November 17, 2025 | 572.3 | 563.7 | 563.7 | 572.3 | 561.5 | 31 |
| November 14, 2025 | 558.7 | 558.3 | 558.3 | 558.7 | 556.7 | 47 |
| November 13, 2025 | 566.8 | 563.8 | 563.8 | 569.1 | 563.8 | 55 |
| November 12, 2025 | 565.4 | 563 | 563 | 565.4 | 563 | 37 |
| November 11, 2025 | 563.2 | 562.4 | 562.4 | 565.6 | 559.5 | 60 |
| November 10, 2025 | 569 | 560.5 | 560.5 | 569 | 560.2 | 105 |
| November 07, 2025 | 573.1 | 549.5 | 549.5 | 573.1 | 549.5 | 53 |
| November 06, 2025 | 569.7 | 556.4 | 556.4 | 569.7 | 556.4 | 97 |
| November 05, 2025 | 575.3 | 574.9 | 574.9 | 575.9 | 573.9 | 59 |
| November 04, 2025 | 583.7 | 571.7 | 571.7 | 586.5 | 571.7 | 192 |
| November 03, 2025 | 582 | 578.2 | 578.2 | 584.6 | 577.2 | 304 |
| October 31, 2025 | 567.3 | 575.5 | 575.5 | 575.5 | 564 | 211 |
| October 30, 2025 | 564.8 | 572.3 | 572.3 | 573.8 | 561.3 | 1,136 |
| October 29, 2025 | 587.1 | 559.9 | 559.9 | 587.1 | 559 | 392 |
| October 28, 2025 | 586.3 | 587.8 | 587.8 | 590.2 | 581.4 | 109 |
| October 27, 2025 | 591.2 | 586.3 | 586.3 | 592.2 | 583 | 185 |
| October 24, 2025 | 584.9 | 587.6 | 587.6 | 588.9 | 584.9 | 278 |
| October 23, 2025 | 581 | 579.2 | 579.2 | 581 | 578.4 | 97 |
| October 22, 2025 | 581.9 | 582.2 | 582.2 | 583.1 | 581.2 | 108 |
| October 21, 2025 | 570.5 | 581 | 581 | 581 | 570.5 | 122 |
| October 20, 2025 | 568.5 | 570.6 | 570.6 | 570.8 | 568 | 98 |
| October 17, 2025 | 548.9 | 563.3 | 563.3 | 563.9 | 548.8 | 149 |
| October 16, 2025 | 563.8 | 559 | 559 | 564.2 | 559 | 183 |
| October 15, 2025 | 566 | 564.3 | 564.3 | 568.5 | 563.4 | 149 |
| October 14, 2025 | 564.9 | 566 | 566 | 566.2 | 558.5 | 84 |
| October 13, 2025 | 560.5 | 563.1 | 563.1 | 563.1 | 556 | 33 |
| October 10, 2025 | 563.2 | 558 | 558 | 563.2 | 557.8 | 42 |
| October 09, 2025 | 570.3 | 557.6 | 557.6 | 570.4 | 557.5 | 77 |
| October 08, 2025 | 574.9 | 568.5 | 567.47 | 574.9 | 568.5 | 14 |
| October 07, 2025 | 577.7 | 564.4 | 563.37 | 577.7 | 562.8 | 153 |
| October 06, 2025 | 579.3 | 566 | 564.97 | 587.8 | 566 | 264 |
| October 03, 2025 | 582.4 | 581.4 | 581.4 | 582.4 | 577.3 | 82 |