786.00
-28.2(-3.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 700 | 706.7 | 706.7 | 711.4 | 696 | 3,819 |
| October 14, 2025 | 708.9 | 698.1 | 698.1 | 709 | 696.9 | 3,646 |
| October 13, 2025 | 719.8 | 716.6 | 716.6 | 724.8 | 712.7 | 3,963 |
| October 10, 2025 | 737.4 | 728.2 | 728.2 | 749 | 728.2 | 2,721 |
| October 09, 2025 | 728.4 | 736.4 | 736.4 | 741.7 | 727.4 | 4,275 |
| October 08, 2025 | 725.7 | 732.1 | 732.1 | 736 | 725.2 | 3,135 |
| October 07, 2025 | 723.8 | 721.9 | 721.9 | 727.3 | 717.9 | 2,557 |
| October 06, 2025 | 722.5 | 727.3 | 727.3 | 731 | 716.4 | 3,099 |
| October 03, 2025 | 698.9 | 712.1 | 712.1 | 718.3 | 697.6 | 2,424 |
| October 02, 2025 | 700.4 | 699.8 | 699.8 | 711 | 693 | 6,713 |
| October 01, 2025 | 642.1 | 691.6 | 691.6 | 694.7 | 641 | 8,322 |
| September 30, 2025 | 615.7 | 624.2 | 624.2 | 626.7 | 615.7 | 2,645 |
| September 29, 2025 | 614.7 | 617.5 | 617.5 | 620.3 | 609.5 | 2,505 |
| September 26, 2025 | 620.9 | 615.5 | 615.5 | 628.9 | 614.6 | 7,367 |
| September 25, 2025 | 631.3 | 615.9 | 615.9 | 634.2 | 615.9 | 5,105 |
| September 24, 2025 | 632.3 | 634.1 | 634.1 | 635.8 | 628.2 | 2,903 |
| September 23, 2025 | 639.9 | 630.9 | 630.9 | 640.5 | 630.9 | 2,879 |
| September 22, 2025 | 640.4 | 645.1 | 645.1 | 646.3 | 632 | 4,689 |
| September 19, 2025 | 648.1 | 645.2 | 645.2 | 654.3 | 637.4 | 2,611 |
| September 18, 2025 | 648.2 | 649.6 | 649.6 | 656.7 | 643.4 | 3,595 |
| September 17, 2025 | 641.9 | 652.1 | 652.1 | 655.3 | 636.1 | 6,813 |
| September 16, 2025 | 635.3 | 643.7 | 643.7 | 643.7 | 630 | 2,404 |
| September 15, 2025 | 643.5 | 635.9 | 635.9 | 644.5 | 635.6 | 2,638 |
| September 12, 2025 | 645.3 | 640.3 | 640.3 | 650 | 638.8 | 1,801 |
| September 11, 2025 | 645.7 | 645.2 | 645.2 | 647.1 | 640.8 | 3,925 |
| September 10, 2025 | 641.8 | 639.9 | 639.9 | 642.3 | 635 | 3,132 |
| September 09, 2025 | 628 | 639.8 | 639.8 | 641 | 625.5 | 3,929 |
| September 08, 2025 | 621 | 615.9 | 615.9 | 621.2 | 614.1 | 1,775 |
| September 05, 2025 | 637.4 | 622 | 622 | 638 | 615 | 4,630 |
| September 04, 2025 | 632.6 | 635.6 | 635.6 | 638.8 | 631.7 | 2,436 |
| September 03, 2025 | 631.9 | 630.4 | 630.4 | 632.8 | 626.1 | 1,898 |
| September 02, 2025 | 618.2 | 626 | 626 | 631.9 | 615.5 | 3,167 |
| September 01, 2025 | 625.8 | 618.3 | 618.3 | 625.8 | 617 | 4,010 |
| August 29, 2025 | 627.2 | 625.9 | 625.9 | 631.2 | 623.9 | 1,354 |
| August 28, 2025 | 630.7 | 626.1 | 626.1 | 636.1 | 625.5 | 12,277 |
| August 27, 2025 | 634.1 | 635.1 | 635.1 | 646.9 | 633 | 6,113 |
| August 26, 2025 | 598.1 | 621.3 | 621.3 | 625 | 596.3 | 9,852 |
| August 25, 2025 | 607.9 | 600.7 | 600.7 | 610.5 | 599.9 | 4,288 |
| August 22, 2025 | 610.2 | 610.1 | 610.1 | 619.5 | 609.8 | 4,141 |
| August 21, 2025 | 605.9 | 617.4 | 617.4 | 618.5 | 600.3 | 3,538 |
| August 20, 2025 | 603.4 | 594.2 | 594.2 | 605.2 | 588.9 | 3,264 |
| August 19, 2025 | 596.8 | 610.4 | 610.4 | 611.5 | 592 | 6,656 |
| August 18, 2025 | 594.6 | 602.5 | 602.5 | 606.4 | 590.9 | 8,502 |