917.30
-1.2(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 924.7 | 919.2 | 919.2 | 930.1 | 913.9 | 1,830 |
| January 13, 2026 | 929.2 | 924.9 | 924.9 | 933.3 | 918 | 1,461 |
| January 12, 2026 | 914.1 | 925.6 | 925.6 | 925.6 | 910 | 1,393 |
| January 09, 2026 | 936.7 | 927.4 | 927.4 | 949.2 | 926.4 | 1,249 |
| January 08, 2026 | 951.7 | 945.9 | 945.9 | 971.1 | 940.7 | 955 |
| January 07, 2026 | 910.2 | 941.1 | 941.1 | 955.4 | 909.3 | 2,021 |
| January 06, 2026 | 886.6 | 902.8 | 902.8 | 914.8 | 886.4 | 1,345 |
| January 05, 2026 | 916.2 | 889.7 | 889.7 | 929 | 884.5 | 2,149 |
| January 02, 2026 | 922 | 907 | 907 | 922 | 899.9 | 1,093 |
| December 30, 2025 | 914.5 | 916.6 | 916.6 | 919.4 | 914.5 | 732 |
| December 29, 2025 | 915.2 | 921.1 | 923.3 | 922.2 | 912.3 | 1,769 |
| December 23, 2025 | 905.1 | 912.4 | 911.6 | 921.8 | 899.1 | 1,975 |
| December 22, 2025 | 914.5 | 906.2 | 910.9 | 920 | 904.8 | 1,199 |
| December 19, 2025 | 901.8 | 908.8 | 908.8 | 912.1 | 901 | 1,353 |
| December 18, 2025 | 884.9 | 905 | 905 | 916 | 884 | 1,481 |
| December 17, 2025 | 900.3 | 893.8 | 893.8 | 903.1 | 893.8 | 737 |
| December 16, 2025 | 906.1 | 891.5 | 885.6 | 914.3 | 886.5 | 1,042 |
| December 15, 2025 | 885.5 | 904.3 | 904.3 | 904.3 | 878.6 | 1,763 |
| December 12, 2025 | 865.5 | 872.2 | 872.2 | 876.1 | 857.6 | 1,627 |
| December 11, 2025 | 849.3 | 872.7 | 872.7 | 880.9 | 842.3 | 2,933 |
| December 10, 2025 | 845.2 | 850 | 850 | 851.4 | 840.8 | 980 |
| December 09, 2025 | 855 | 850.1 | 850.1 | 868.4 | 850.1 | 675 |
| December 08, 2025 | 871.1 | 854.3 | 854.3 | 872.5 | 851.6 | 3,639 |
| December 05, 2025 | 868.2 | 870.5 | 870.5 | 880.6 | 868.2 | 1,049 |
| December 04, 2025 | 879.9 | 867.4 | 867.4 | 887.9 | 866.8 | 2,779 |
| December 03, 2025 | 895 | 885.9 | 885.9 | 898.8 | 877.6 | 2,697 |
| December 02, 2025 | 906.4 | 916.7 | 916.7 | 918.2 | 904.7 | 2,766 |
| December 01, 2025 | 920.7 | 918.4 | 918.4 | 930.8 | 912.6 | 4,472 |
| November 28, 2025 | 949.9 | 926.6 | 926.6 | 956.9 | 924.5 | 1,910 |
| November 27, 2025 | 950.9 | 947.3 | 947.3 | 950.9 | 943.6 | 1,421 |
| November 26, 2025 | 966.2 | 951.1 | 951.1 | 966.2 | 949.4 | 2,361 |
| November 25, 2025 | 929 | 944.8 | 944.8 | 946.5 | 923.4 | 1,899 |
| November 24, 2025 | 925 | 928 | 928 | 930 | 879.5 | 8,501 |
| November 21, 2025 | 902 | 914.2 | 914.2 | 920.9 | 900.3 | 3,189 |
| November 20, 2025 | 916.6 | 912 | 912 | 916.6 | 906.1 | 1,908 |
| November 19, 2025 | 888.2 | 908.3 | 908.3 | 911 | 886.7 | 2,278 |
| November 18, 2025 | 877 | 893.5 | 893.5 | 893.5 | 871.6 | 1,852 |
| November 17, 2025 | 884.9 | 880.1 | 880.1 | 886.9 | 862.4 | 4,038 |
| November 14, 2025 | 868.8 | 884.6 | 884.6 | 886 | 861.9 | 4,606 |
| November 13, 2025 | 883.4 | 882.2 | 880.7 | 888.9 | 870 | 3,195 |
| November 12, 2025 | 854 | 866.4 | 864.93 | 881.5 | 853.6 | 5,460 |
| November 11, 2025 | 835.8 | 850 | 848.55 | 852 | 826.1 | 2,407 |
| November 10, 2025 | 814.2 | 814.2 | 812.82 | 814.2 | 814.2 | 4,543 |
| November 07, 2025 | 812 | 786 | 786 | 812 | 778.9 | 3,826 |
| November 06, 2025 | 806.8 | 814.2 | 814.2 | 818.6 | 796.2 | 4,478 |
| November 05, 2025 | 788.5 | 822.9 | 822.9 | 825 | 783.9 | 8,663 |
| November 04, 2025 | 771 | 788.1 | 788.1 | 795.5 | 766.1 | 5,399 |
| November 03, 2025 | 750.9 | 767.6 | 767.6 | 769 | 746.1 | 3,580 |
| October 31, 2025 | 728.4 | 742.8 | 742.8 | 743.5 | 723.1 | 3,506 |
| October 30, 2025 | 697.7 | 728 | 728 | 751.2 | 697.7 | 13,843 |
| October 29, 2025 | 706 | 711.6 | 711.6 | 715.8 | 703.5 | 3,523 |
| October 28, 2025 | 708.2 | 704.8 | 704.8 | 712 | 700 | 1,767 |
| October 27, 2025 | 714.6 | 705.5 | 705.5 | 714.6 | 699 | 1,846 |
| October 24, 2025 | 706.5 | 716.6 | 716.6 | 716.8 | 699.9 | 1,317 |
| October 23, 2025 | 701.8 | 707 | 707 | 709.3 | 694 | 1,927 |
| October 22, 2025 | 689 | 696 | 696 | 697.6 | 685.5 | 2,016 |
| October 21, 2025 | 693.1 | 697.1 | 697.1 | 700.3 | 692 | 1,369 |
| October 20, 2025 | 690 | 686.8 | 686.8 | 692.9 | 686.8 | 2,091 |
| October 17, 2025 | 666.9 | 680 | 680 | 686.4 | 662.9 | 6,384 |
| October 16, 2025 | 707.7 | 707.8 | 707.8 | 715.5 | 705.5 | 1,352 |