540.70
-3.3(-0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 543.1 | 544 | 544 | 544.1 | 542 | 5,406 |
| January 12, 2026 | 540.1 | 543.3 | 543.3 | 543.3 | 539.6 | 1,546 |
| January 09, 2026 | 539.3 | 543 | 543 | 543.2 | 539.3 | 1,546 |
| January 08, 2026 | 537.3 | 539.6 | 539.6 | 539.6 | 537.1 | 831 |
| January 07, 2026 | 539.8 | 540.1 | 540.1 | 540.1 | 538.5 | 4,246 |
| January 06, 2026 | 536 | 538.4 | 538.4 | 539.3 | 535.3 | 1,897 |
| January 05, 2026 | 533.8 | 536.2 | 536.4 | 536.4 | 533.8 | 2,157 |
| January 02, 2026 | 531.2 | 530.4 | 530.4 | 532.3 | 528.3 | 7,146 |
| December 30, 2025 | 528.4 | 529.9 | 529.9 | 530 | 528.4 | 320 |
| December 29, 2025 | 527.3 | 528.8 | 528.8 | 529.4 | 527 | 2,270 |
| December 23, 2025 | 526.3 | 527.6 | 526.6 | 527.6 | 525.4 | 1,283 |
| December 22, 2025 | 526.3 | 526.5 | 526.5 | 526.5 | 525 | 1,066 |
| December 19, 2025 | 522.4 | 525.7 | 525.7 | 525.7 | 521.5 | 2,539 |
| December 18, 2025 | 517.5 | 521 | 521 | 523 | 517.4 | 3,328 |
| December 17, 2025 | 522.5 | 515.5 | 515.5 | 523.5 | 515.5 | 2,748 |
| December 16, 2025 | 519.7 | 520.5 | 520.5 | 521.4 | 518.3 | 1,024 |
| December 15, 2025 | 524.8 | 522.9 | 522.9 | 525.9 | 521.9 | 4,457 |
| December 12, 2025 | 528.5 | 522.9 | 522.9 | 529 | 522.9 | 608 |
| December 11, 2025 | 524.2 | 526.7 | 526.7 | 526.7 | 523.6 | 666 |
| December 10, 2025 | 526.6 | 528.9 | 528.9 | 528.9 | 526.3 | 981 |
| December 09, 2025 | 527.8 | 527.9 | 527.9 | 528.5 | 526.7 | 549 |
| December 08, 2025 | 529 | 526.8 | 526.8 | 529 | 526.8 | 1,711 |
| December 05, 2025 | 528.3 | 528.8 | 528.8 | 529.9 | 528.3 | 1,563 |
| December 04, 2025 | 526.3 | 526.6 | 526.6 | 526.9 | 525.4 | 1,492 |
| December 03, 2025 | 525.7 | 525.5 | 525.5 | 525.7 | 522.6 | 1,205 |
| December 02, 2025 | 524.5 | 525.6 | 525.6 | 527.3 | 524.5 | 1,103 |
| December 01, 2025 | 524.1 | 526.7 | 526.7 | 526.7 | 522.4 | 3,559 |
| November 28, 2025 | 527.8 | 527.3 | 527.3 | 527.9 | 526.4 | 799 |
| November 27, 2025 | 525.3 | 525.2 | 525.2 | 525.6 | 524.8 | 681 |
| November 26, 2025 | 523.9 | 525.7 | 525.7 | 525.7 | 522.9 | 819 |
| November 25, 2025 | 519.2 | 519.7 | 519.7 | 519.7 | 515.2 | 548 |
| November 24, 2025 | 515.6 | 518.5 | 518.5 | 518.9 | 513.1 | 2,056 |
| November 21, 2025 | 509.1 | 512.5 | 512.5 | 512.5 | 506.9 | 4,710 |
| November 20, 2025 | 522.1 | 517.8 | 517.8 | 523.8 | 517.8 | 2,774 |
| November 19, 2025 | 512.9 | 514.9 | 514.9 | 518.1 | 512.5 | 2,256 |
| November 18, 2025 | 514 | 514 | 514 | 515.2 | 509.8 | 1,476 |
| November 17, 2025 | 525.6 | 521 | 521 | 525.6 | 519.2 | 3,438 |
| November 14, 2025 | 520 | 523.2 | 523.2 | 523.4 | 514.9 | 1,402 |
| November 13, 2025 | 530.9 | 523.8 | 523.8 | 531.3 | 523.5 | 846 |
| November 12, 2025 | 532 | 530.5 | 530.5 | 533.3 | 530.2 | 825 |
| November 11, 2025 | 528.9 | 528.3 | 528.3 | 529.1 | 527.4 | 1,055 |
| November 10, 2025 | 525.6 | 525.8 | 525.8 | 528 | 525.6 | 1,012 |
| November 07, 2025 | 524.2 | 515.8 | 515.8 | 524.2 | 515.3 | 2,147 |
| November 06, 2025 | 527.8 | 522.5 | 522.5 | 529.2 | 522.4 | 1,535 |
| November 05, 2025 | 525.8 | 530.2 | 530.2 | 530.2 | 525.6 | 2,309 |
| November 04, 2025 | 526.8 | 529.7 | 529.7 | 530.8 | 525.5 | 1,969 |
| November 03, 2025 | 531.7 | 531.7 | 531.7 | 534.2 | 531.3 | 4,032 |
| October 31, 2025 | 531.5 | 530.7 | 530.7 | 532.4 | 529.8 | 895 |
| October 30, 2025 | 531.1 | 531.1 | 531.1 | 531.4 | 529 | 948 |
| October 29, 2025 | 531.7 | 530.9 | 530.9 | 532 | 529.6 | 1,556 |
| October 28, 2025 | 527.7 | 529 | 529 | 529.7 | 527.3 | 1,384 |
| October 27, 2025 | 528.4 | 528.3 | 528.3 | 528.4 | 527.4 | 1,558 |
| October 24, 2025 | 523.3 | 524.8 | 524.8 | 524.8 | 521.9 | 1,112 |
| October 23, 2025 | 520.8 | 520.8 | 520.8 | 521.2 | 519.3 | 1,184 |
| October 22, 2025 | 521.3 | 518.4 | 518.4 | 522.6 | 518.4 | 2,047 |
| October 21, 2025 | 520.8 | 521.9 | 521.9 | 522.3 | 520.2 | 1,746 |
| October 20, 2025 | 517.2 | 520.4 | 520.4 | 520.4 | 516.4 | 1,696 |
| October 17, 2025 | 506.3 | 511.1 | 511.1 | 513.7 | 504.1 | 1,558 |
| October 16, 2025 | 516.9 | 516.8 | 516.8 | 517.8 | 516.3 | 754 |
| October 15, 2025 | 516 | 516.7 | 516.7 | 519.2 | 515.9 | 2,011 |