562.30
-3.2(-0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 565.7 | 565.7 | 565.7 | 566.3 | 564.5 | 345 |
| January 12, 2026 | 561.7 | 565.3 | 565.3 | 565.3 | 561.6 | 373 |
| January 09, 2026 | 562 | 565.5 | 565.5 | 566.3 | 561.7 | 407 |
| January 08, 2026 | 560.5 | 560.8 | 560.8 | 561.3 | 559.8 | 224 |
| January 07, 2026 | 563 | 562.2 | 562.2 | 563 | 561.7 | 916 |
| January 06, 2026 | 558.1 | 561 | 561 | 561.1 | 558 | 151 |
| January 05, 2026 | 555.1 | 558.4 | 558.4 | 558.7 | 555.1 | 317 |
| January 02, 2026 | 553.7 | 552 | 552 | 555.3 | 550.6 | 3,199 |
| December 30, 2025 | 553.3 | 554.8 | 554.8 | 554.8 | 553.2 | 496 |
| December 29, 2025 | 552.1 | 552.8 | 552.8 | 554.3 | 552.1 | 1,333 |
| December 23, 2025 | 551.4 | 552 | 552 | 552.7 | 550.5 | 386 |
| December 22, 2025 | 550.4 | 550.7 | 550.7 | 550.8 | 549.6 | 1,455 |
| December 19, 2025 | 546.9 | 549.6 | 549.6 | 550.7 | 546.4 | 1,071 |
| December 18, 2025 | 541.3 | 547.1 | 547.1 | 547.1 | 541.3 | 312 |
| December 17, 2025 | 546.7 | 540.9 | 540.9 | 548.2 | 540.9 | 259 |
| December 16, 2025 | 544.4 | 544.6 | 544.6 | 545.8 | 543.3 | 338 |
| December 15, 2025 | 549.7 | 546.2 | 546.2 | 550.7 | 546.2 | 1,509 |
| December 12, 2025 | 553.3 | 546.4 | 546.4 | 553.8 | 546.4 | 400 |
| December 11, 2025 | 548.7 | 550.1 | 550.1 | 550.7 | 548.7 | 415 |
| December 10, 2025 | 552.1 | 552.5 | 552.5 | 552.5 | 551 | 438 |
| December 09, 2025 | 553.4 | 553.4 | 553.4 | 553.4 | 553 | 57 |
| December 08, 2025 | 554.3 | 552.1 | 552.1 | 554.3 | 552.1 | 323 |
| December 05, 2025 | 553.3 | 554 | 554 | 555.1 | 553.3 | 149 |
| December 04, 2025 | 551.4 | 551.5 | 551.6 | 551.5 | 550.5 | 357 |
| December 03, 2025 | 550.4 | 549.8 | 549.8 | 550.4 | 548.2 | 569 |
| December 02, 2025 | 549.3 | 549.9 | 549.9 | 552.2 | 549.1 | 217 |
| December 01, 2025 | 548.2 | 550 | 550 | 550 | 546.3 | 1,966 |
| November 28, 2025 | 551.9 | 551.6 | 551.6 | 552.1 | 550.8 | 424 |
| November 27, 2025 | 549.3 | 549.4 | 549.4 | 550.6 | 549.3 | 175 |
| November 26, 2025 | 548.2 | 550 | 550 | 550 | 547.1 | 996 |
| November 25, 2025 | 543 | 543.7 | 543.7 | 543.7 | 540.5 | 323 |
| November 24, 2025 | 538.9 | 542.4 | 542.4 | 542.9 | 536.6 | 316 |
| November 21, 2025 | 530.6 | 535 | 535 | 535 | 530.3 | 318 |
| November 20, 2025 | 543.8 | 539.5 | 539.5 | 547.4 | 539.5 | 167 |
| November 19, 2025 | 534.2 | 536.3 | 536.3 | 539.7 | 534.2 | 280 |
| November 18, 2025 | 535.8 | 534.9 | 534.9 | 537.2 | 531.3 | 526 |
| November 17, 2025 | 546.9 | 542.9 | 542.9 | 547.2 | 542.3 | 936 |
| November 14, 2025 | 543.2 | 545.4 | 545.4 | 546.1 | 536.9 | 702 |
| November 13, 2025 | 555.3 | 546.9 | 546.9 | 555.3 | 546.9 | 124 |
| November 12, 2025 | 555.3 | 554.8 | 554.8 | 556.8 | 554.4 | 241 |
| November 11, 2025 | 553.2 | 551.4 | 551.4 | 553.3 | 550.9 | 324 |
| November 10, 2025 | 548.9 | 549.2 | 549.2 | 550.6 | 548.9 | 65 |
| November 07, 2025 | 548.6 | 538.3 | 538.3 | 548.6 | 538.3 | 1,012 |
| November 06, 2025 | 551.5 | 545.4 | 545.4 | 553.4 | 545.4 | 607 |
| November 05, 2025 | 549.4 | 554.4 | 554.4 | 554.4 | 549.4 | 261 |
| November 04, 2025 | 551.2 | 553.2 | 553.2 | 555.1 | 549.7 | 377 |
| November 03, 2025 | 555.4 | 556.4 | 556.4 | 558 | 555 | 2,845 |
| October 31, 2025 | 555.7 | 554.9 | 554.9 | 556.6 | 554.4 | 512 |
| October 30, 2025 | 553.9 | 554.7 | 554.7 | 554.8 | 552.7 | 249 |
| October 29, 2025 | 555.2 | 553 | 553 | 555.2 | 552.3 | 809 |
| October 28, 2025 | 550.9 | 552.3 | 552.3 | 553.6 | 550.8 | 251 |
| October 27, 2025 | 551.1 | 550.8 | 550.8 | 551.1 | 550.4 | 628 |
| October 24, 2025 | 545.5 | 547.4 | 547.4 | 547.5 | 544.9 | 924 |
| October 23, 2025 | 543.4 | 543 | 543 | 543.4 | 541.2 | 117 |
| October 22, 2025 | 544.6 | 541.2 | 541.2 | 545.2 | 541.2 | 236 |
| October 21, 2025 | 542.5 | 545 | 545 | 545 | 541.9 | 1,805 |
| October 20, 2025 | 538.8 | 541.8 | 541.8 | 542 | 538.2 | 298 |
| October 17, 2025 | 528 | 532.1 | 532.1 | 534.9 | 526.5 | 338 |
| October 16, 2025 | 539 | 537.9 | 537.9 | 539.5 | 537.9 | 19 |
| October 15, 2025 | 538.2 | 539 | 539 | 541 | 538.2 | 660 |