546.20
+0.5(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 544.9 | 546.2 | 546.2 | 546.3 | 543.8 | 494 |
| December 22, 2025 | 545.4 | 545.7 | 545.7 | 545.7 | 544.5 | 70 |
| December 19, 2025 | 540.5 | 543.5 | 543.5 | 543.5 | 539.4 | 255 |
| December 18, 2025 | 535.2 | 541.1 | 541.1 | 541.2 | 535 | 631 |
| December 17, 2025 | 541.5 | 535 | 535 | 542.9 | 535 | 322 |
| December 16, 2025 | 538 | 537.6 | 537.6 | 540.1 | 536.7 | 987 |
| December 15, 2025 | 544.4 | 541.3 | 541.3 | 544.9 | 540.4 | 238 |
| December 12, 2025 | 548.8 | 542 | 542 | 549 | 542 | 454 |
| December 11, 2025 | 544.8 | 545.3 | 545.3 | 546.8 | 543.3 | 761 |
| December 10, 2025 | 548.6 | 548.7 | 548.7 | 549.2 | 547.7 | 1,266 |
| December 09, 2025 | 549.6 | 550.4 | 550.4 | 550.4 | 548.5 | 1,554 |
| December 08, 2025 | 551.2 | 550.3 | 550.3 | 551.2 | 550.2 | 304 |
| December 05, 2025 | 550.2 | 551.2 | 551.2 | 552.2 | 549.2 | 93 |
| December 04, 2025 | 548 | 548.1 | 548.1 | 548.7 | 547 | 1,036 |
| December 03, 2025 | 548 | 547.3 | 547.3 | 548 | 545.1 | 203 |
| December 02, 2025 | 546.2 | 547.7 | 547.7 | 549.4 | 546.2 | 415 |
| December 01, 2025 | 545.9 | 547.2 | 547.2 | 547.2 | 544.2 | 634 |
| November 28, 2025 | 550.6 | 549.5 | 549.5 | 550.6 | 548.8 | 441 |
| November 27, 2025 | 547.7 | 547.4 | 547.4 | 548.2 | 547.3 | 106 |
| November 26, 2025 | 546.8 | 548.2 | 548.2 | 548.2 | 545.9 | 293 |
| November 25, 2025 | 542 | 542.1 | 542.1 | 542.1 | 536.8 | 250 |
| November 24, 2025 | 536.1 | 540.9 | 540.9 | 540.9 | 533.3 | 2,111 |
| November 21, 2025 | 527.3 | 532.3 | 532.3 | 532.3 | 525.5 | 949 |
| November 20, 2025 | 542.7 | 538.5 | 538.5 | 545.4 | 538.5 | 513 |
| November 19, 2025 | 531.5 | 533.9 | 533.9 | 537.3 | 531.5 | 246 |
| November 18, 2025 | 532.4 | 532.6 | 532.6 | 534.6 | 528.2 | 576 |
| November 17, 2025 | 542.7 | 539.2 | 539.2 | 543.1 | 538.3 | 624 |
| November 14, 2025 | 538.1 | 541.2 | 541.2 | 541.2 | 531.9 | 583 |
| November 13, 2025 | 550.7 | 542.1 | 542.1 | 550.8 | 542.1 | 422 |
| November 12, 2025 | 552.1 | 550.5 | 550.5 | 552.9 | 549.5 | 971 |
| November 11, 2025 | 549.8 | 547.3 | 547.3 | 549.8 | 547.1 | 698 |
| November 10, 2025 | 545.7 | 546.3 | 546.3 | 548.5 | 545.6 | 1,297 |
| November 07, 2025 | 545 | 534.5 | 534.5 | 545 | 534.5 | 486 |
| November 06, 2025 | 549.6 | 543.2 | 543.2 | 551.8 | 543.2 | 384 |
| November 05, 2025 | 548.9 | 553.1 | 553.1 | 553.1 | 548.4 | 1,336 |
| November 04, 2025 | 549.6 | 552.5 | 552.5 | 554.3 | 548.7 | 2,517 |
| November 03, 2025 | 553.8 | 554.6 | 554.6 | 557.4 | 553.8 | 605 |
| October 31, 2025 | 554.1 | 553.3 | 553.3 | 555.3 | 552.4 | 274 |
| October 30, 2025 | 552.5 | 552.9 | 552.9 | 553.7 | 551.9 | 150 |
| October 29, 2025 | 554.4 | 551.6 | 551.6 | 554.4 | 551.2 | 2,129 |
| October 28, 2025 | 550 | 550.7 | 550.7 | 553 | 550 | 717 |
| October 27, 2025 | 550 | 550.1 | 550.1 | 550.2 | 548.9 | 282 |
| October 24, 2025 | 542.8 | 545.8 | 545.8 | 545.8 | 542.5 | 466 |
| October 23, 2025 | 540.2 | 540.3 | 540.3 | 540.3 | 538.2 | 993 |
| October 22, 2025 | 542.3 | 538.4 | 538.4 | 543.2 | 538.4 | 188 |
| October 21, 2025 | 540 | 542.3 | 542.3 | 542.3 | 540 | 259 |
| October 20, 2025 | 535.8 | 538.9 | 538.9 | 538.9 | 534.5 | 365 |
| October 17, 2025 | 523.6 | 528.2 | 528.2 | 531 | 521 | 651 |
| October 16, 2025 | 536 | 534.8 | 534.8 | 536.9 | 534.8 | 252 |
| October 15, 2025 | 535.4 | 536.4 | 536.4 | 539.6 | 535.3 | 112 |
| October 14, 2025 | 532.9 | 533.4 | 533.4 | 533.6 | 528.9 | 814 |
| October 13, 2025 | 534.1 | 537 | 537 | 537 | 533.2 | 923 |
| October 10, 2025 | 544.2 | 532.9 | 532.9 | 544.6 | 532.9 | 445 |
| October 09, 2025 | 542.8 | 543.5 | 543.5 | 543.7 | 542.3 | 248 |
| October 08, 2025 | 539.9 | 542.3 | 542.3 | 542.4 | 539.6 | 592 |
| October 07, 2025 | 538.2 | 536.8 | 536.8 | 540.6 | 536.8 | 166 |
| October 06, 2025 | 538 | 537.5 | 537.5 | 539.9 | 535.8 | 114 |
| October 03, 2025 | 536.7 | 536.3 | 536.3 | 536.8 | 534.8 | 90 |
| October 02, 2025 | 533.8 | 534.5 | 534.5 | 534.6 | 533.6 | 239 |
| October 01, 2025 | 526 | 532.4 | 532.4 | 532.4 | 526 | 153 |