481.35
+2.05(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 480.5 | 481.35 | 481.35 | 482.85 | 479.7 | 253 |
| December 22, 2025 | 480.15 | 479.3 | 479.3 | 480.15 | 477.1 | 462 |
| December 19, 2025 | 475.9 | 480.25 | 480.25 | 480.25 | 475 | 844 |
| December 18, 2025 | 473.5 | 477.85 | 477.85 | 478.35 | 473.5 | 703 |
| December 17, 2025 | 475.95 | 474.95 | 474.95 | 477.4 | 474.95 | 368 |
| December 16, 2025 | 481.45 | 475.9 | 475.9 | 481.7 | 475.3 | 401 |
| December 15, 2025 | 477.15 | 479.5 | 479.5 | 479.95 | 476.45 | 511 |
| December 12, 2025 | 476.75 | 476 | 476 | 477.65 | 475.8 | 409 |
| December 11, 2025 | 472.75 | 476.7 | 476.7 | 477.5 | 472.75 | 683 |
| December 10, 2025 | 470.2 | 472.95 | 472.95 | 472.95 | 470.15 | 315 |
| December 09, 2025 | 476.65 | 473.3 | 472.05 | 476.7 | 472.95 | 1,094 |
| December 08, 2025 | 479.5 | 476.5 | 476.5 | 480.25 | 476.15 | 1,764 |
| December 05, 2025 | 481.4 | 480.95 | 480.95 | 482.85 | 480.4 | 351 |
| December 04, 2025 | 482.4 | 480.6 | 480.6 | 484.15 | 480.6 | 253 |
| December 03, 2025 | 482.1 | 484.05 | 484.05 | 484.75 | 481.65 | 964 |
| December 02, 2025 | 483.75 | 485.5 | 485.5 | 485.9 | 483.75 | 647 |
| December 01, 2025 | 489.6 | 487.2 | 487.2 | 490.4 | 486.85 | 1,687 |
| November 28, 2025 | 491.65 | 490.65 | 490.65 | 494.75 | 490.35 | 1,792 |
| November 27, 2025 | 493.5 | 493 | 493 | 493.5 | 492.9 | 319 |
| November 26, 2025 | 493.35 | 493.95 | 493.95 | 495.95 | 493.35 | 412 |
| November 25, 2025 | 487.8 | 492.4 | 492.4 | 492.4 | 485.45 | 633 |
| November 24, 2025 | 485.75 | 487.75 | 487.75 | 488.6 | 481.7 | 1,000 |
| November 21, 2025 | 476.8 | 484.05 | 484.05 | 484.05 | 476.8 | 1,868 |
| November 20, 2025 | 478.75 | 478.35 | 478.35 | 480.65 | 478.35 | 370 |
| November 19, 2025 | 476.8 | 477.15 | 477.15 | 479.5 | 476.8 | 328 |
| November 18, 2025 | 474.8 | 476.75 | 476.75 | 477.55 | 474.5 | 237 |
| November 17, 2025 | 475.85 | 478.2 | 478.2 | 478.45 | 474.1 | 1,621 |
| November 14, 2025 | 476.9 | 476.9 | 476.9 | 477.5 | 473.65 | 424 |
| November 13, 2025 | 480.2 | 481.05 | 481.05 | 481.25 | 477.4 | 6,727 |
| November 12, 2025 | 473.4 | 479.3 | 479.3 | 480.3 | 473.4 | 243 |
| November 11, 2025 | 464.4 | 470.6 | 470.6 | 470.6 | 464.4 | 1,712 |
| November 10, 2025 | 458.1 | 461.9 | 461.9 | 463 | 458.1 | 2,519 |
| November 07, 2025 | 461.15 | 457.95 | 457.95 | 461.15 | 456.5 | 471 |
| November 06, 2025 | 460.25 | 459.9 | 459.9 | 460.75 | 459.7 | 340 |
| November 05, 2025 | 458.25 | 459.85 | 459.85 | 461.35 | 458.25 | 452 |
| November 04, 2025 | 454.3 | 459.9 | 459.9 | 461.05 | 453.85 | 425 |
| November 03, 2025 | 456.75 | 454.4 | 454.4 | 458.2 | 454.4 | 958 |
| October 31, 2025 | 453.9 | 456.95 | 456.95 | 456.95 | 453.25 | 1,791 |
| October 30, 2025 | 452.65 | 457.4 | 457.4 | 457.8 | 452.65 | 2,583 |
| October 29, 2025 | 455.8 | 455.75 | 455.75 | 456.65 | 453.85 | 260 |
| October 28, 2025 | 459.35 | 456.65 | 456.65 | 460.3 | 456.05 | 202 |
| October 27, 2025 | 460.85 | 459.7 | 459.7 | 461.15 | 459 | 601 |
| October 24, 2025 | 461.9 | 461.95 | 461.95 | 462.5 | 460.65 | 241 |
| October 23, 2025 | 461.35 | 460.3 | 460.3 | 462.05 | 460.05 | 443 |
| October 22, 2025 | 461.8 | 462.9 | 462.9 | 463.4 | 461.8 | 1,126 |
| October 21, 2025 | 459.15 | 460.8 | 460.8 | 460.8 | 458.05 | 207 |
| October 20, 2025 | 454.4 | 457.3 | 457.3 | 458 | 454.4 | 1,077 |
| October 17, 2025 | 447.3 | 451.75 | 451.75 | 451.75 | 445.5 | 115 |
| October 16, 2025 | 452 | 453.3 | 453.3 | 454.1 | 451.45 | 628 |
| October 15, 2025 | 452.05 | 452.05 | 452.05 | 453.1 | 450.45 | 444 |
| October 14, 2025 | 451.1 | 450.25 | 450.25 | 452.1 | 450.25 | 280 |
| October 13, 2025 | 453.2 | 455.35 | 455.35 | 455.35 | 452.5 | 1,165 |
| October 10, 2025 | 459.4 | 454.8 | 454.8 | 460.65 | 454.8 | 841 |
| October 09, 2025 | 459.55 | 460.55 | 460.55 | 461.7 | 459.2 | 569 |
| October 08, 2025 | 458.05 | 459.7 | 459.7 | 460.15 | 457.8 | 1,031 |
| October 07, 2025 | 455.55 | 456.4 | 456.4 | 456.65 | 454.8 | 358 |
| October 06, 2025 | 457.8 | 456.6 | 456.6 | 459.1 | 456.6 | 1,561 |
| October 03, 2025 | 451.45 | 455.6 | 455.6 | 458.55 | 451.45 | 895 |
| October 02, 2025 | 451.85 | 450.45 | 450.45 | 451.85 | 449.5 | 906 |
| October 01, 2025 | 435.45 | 447.35 | 447.35 | 447.5 | 435.45 | 1,427 |