275.30
+23(+9.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 259.7 | 275.3 | 275.3 | 277.5 | 258 | 312 |
| December 03, 2025 | 258.9 | 252.3 | 252.3 | 264.1 | 249 | 1,213 |
| December 02, 2025 | 270.9 | 257.3 | 257.3 | 275.5 | 255.8 | 1,048 |
| December 01, 2025 | 275.6 | 272.9 | 272.9 | 275.6 | 269.3 | 533 |
| November 28, 2025 | 268.3 | 274.9 | 274.9 | 274.9 | 266.8 | 322 |
| November 27, 2025 | 262.9 | 272.4 | 272.4 | 272.4 | 262.9 | 83 |
| November 26, 2025 | 254.1 | 261.1 | 261.1 | 261.1 | 254.1 | 213 |
| November 25, 2025 | 256.9 | 256.9 | 256.9 | 256.9 | 256.9 | 2,220 |
| November 24, 2025 | 226 | 251.4 | 251.4 | 251.4 | 226 | 1,421 |
| November 21, 2025 | 199.4 | 213.7 | 213.7 | 213.7 | 198 | 973 |
| November 20, 2025 | 244 | 214.4 | 214.4 | 250 | 214.4 | 2,914 |
| November 19, 2025 | 210.8 | 210.8 | 210.8 | 210.8 | 210.8 | 981 |
| November 18, 2025 | 196.1 | 196.1 | 196.1 | 196.1 | 196.1 | 368 |
| November 17, 2025 | 198.35 | 217.8 | 217.8 | 217.8 | 198.35 | 559 |
| November 14, 2025 | 188 | 201.5 | 201.5 | 201.5 | 182.9 | 7,104 |
| November 13, 2025 | 216 | 193.5 | 193.5 | 216 | 193.5 | 674 |
| November 12, 2025 | 220 | 226.5 | 226.5 | 230.4 | 220 | 830 |
| November 11, 2025 | 222.2 | 224.2 | 224.2 | 224.2 | 222.2 | 401 |
| November 10, 2025 | 216 | 229 | 229 | 235.9 | 216 | 621 |
| November 07, 2025 | 208 | 207.4 | 207.4 | 208 | 207.4 | 293 |
| November 06, 2025 | 203.8 | 213 | 213 | 213 | 203.8 | 2,074 |
| November 05, 2025 | 176.7 | 205.1 | 205.1 | 205.7 | 176.7 | 221 |
| November 04, 2025 | 163.35 | 164.95 | 164.95 | 168.75 | 161 | 102 |
| November 03, 2025 | 174.9 | 177.5 | 177.5 | 177.5 | 174.9 | 255 |
| October 31, 2025 | 177.35 | 175.3 | 175.3 | 177.35 | 175.3 | 550 |
| October 30, 2025 | 183.3 | 174.55 | 174.55 | 187.7 | 174.55 | 1,573 |
| October 29, 2025 | 172.05 | 174 | 174 | 174 | 172.05 | 256 |
| October 28, 2025 | 165.9 | 168.15 | 168.15 | 172.05 | 165.9 | 301 |
| October 27, 2025 | 161.55 | 165.35 | 165.35 | 166.35 | 161.55 | 669 |
| October 24, 2025 | 144.8 | 155 | 155 | 155 | 144.8 | 30 |
| October 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0 |
| October 22, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0 |
| October 21, 2025 | 136.9 | 136.9 | 136.9 | 136.9 | 136.9 | 13 |
| October 20, 2025 | 140.3 | 140.3 | 140.3 | 140.3 | 140.3 | 123 |
| October 17, 2025 | 137.2 | 130.4 | 130.4 | 137.2 | 130.4 | 123 |
| October 16, 2025 | 133.1 | 133.1 | 133.1 | 133.1 | 133.1 | 0 |
| October 15, 2025 | 134.6 | 134.6 | 134.6 | 134.6 | 134.6 | 22 |
| October 14, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 10 |
| October 13, 2025 | 132.9 | 135.8 | 135.8 | 135.8 | 132.9 | 355 |
| October 10, 2025 | 137.85 | 130.15 | 130.15 | 137.85 | 130.15 | 20 |
| October 09, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 9 |
| October 08, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 20 |
| October 07, 2025 | 136.4 | 134.45 | 134.45 | 136.4 | 134.45 | 30 |
| October 06, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 0 |
| October 03, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 38 |
| October 02, 2025 | 146.5 | 146.1 | 146.1 | 148.65 | 146.1 | 21 |
| October 01, 2025 | 136.75 | 143 | 143 | 143 | 136.75 | 137 |
| September 30, 2025 | 137.5 | 137.5 | 137.5 | 137.5 | 137.5 | 56 |
| September 29, 2025 | 135.6 | 138.2 | 138.2 | 138.2 | 135.6 | 41 |
| September 26, 2025 | 135.15 | 133.4 | 133.4 | 135.15 | 133.4 | 228 |
| September 25, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 228 |
| September 24, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 30 |
| September 23, 2025 | 137.65 | 139.95 | 139.95 | 139.95 | 137.65 | 100 |
| September 22, 2025 | 144.5 | 137.25 | 137.25 | 144.5 | 137.25 | 101 |
| September 19, 2025 | 145.4 | 146 | 146 | 146 | 145.4 | 75 |
| September 18, 2025 | 138.9 | 146.2 | 146.2 | 146.2 | 138.9 | 175 |
| September 17, 2025 | 142.9 | 142.9 | 142.9 | 142.9 | 142.9 | 1 |
| September 16, 2025 | 142.3 | 143.7 | 143.7 | 144.65 | 142.3 | 167 |
| September 15, 2025 | 140.15 | 145 | 145 | 145 | 140.15 | 112 |
| September 12, 2025 | 139.5 | 139.35 | 139.35 | 141.8 | 139.35 | 30 |