466.55
-6(-1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 473.45 | 466.55 | 466.55 | 476.5 | 466.55 | 442 |
| December 03, 2025 | 471.7 | 472.55 | 472.55 | 472.9 | 469.3 | 686 |
| December 02, 2025 | 470.05 | 476 | 476 | 476.9 | 466.1 | 691 |
| December 01, 2025 | 473.65 | 472.1 | 472.1 | 473.65 | 469.9 | 389 |
| November 28, 2025 | 471.5 | 474.7 | 474.7 | 474.9 | 470.5 | 559 |
| November 27, 2025 | 472.15 | 471.75 | 471.75 | 473.05 | 471 | 237 |
| November 26, 2025 | 473.75 | 470.8 | 470.8 | 475.35 | 470.8 | 497 |
| November 25, 2025 | 469.8 | 472.1 | 472.1 | 472.75 | 464.7 | 880 |
| November 24, 2025 | 472 | 468.75 | 468.75 | 472 | 468.1 | 455 |
| November 21, 2025 | 460.9 | 468.65 | 468.65 | 470.6 | 460 | 807 |
| November 20, 2025 | 463.95 | 463 | 463 | 466.6 | 461.25 | 1,324 |
| November 19, 2025 | 454.55 | 456.95 | 456.95 | 458 | 454.55 | 1,083 |
| November 18, 2025 | 463.3 | 456.55 | 456.55 | 463.3 | 455 | 450 |
| November 17, 2025 | 471.4 | 467.45 | 467.45 | 475.05 | 467.4 | 473 |
| November 14, 2025 | 477.1 | 474.35 | 474.35 | 480.15 | 472.4 | 561 |
| November 13, 2025 | 483.9 | 478.65 | 478.65 | 484.6 | 478.65 | 2,444 |
| November 12, 2025 | 481.05 | 484.9 | 484.9 | 488 | 479.6 | 246 |
| November 11, 2025 | 476.3 | 477.45 | 477.45 | 477.5 | 474.35 | 242 |
| November 10, 2025 | 478.3 | 477.25 | 477.25 | 479.65 | 476 | 271 |
| November 07, 2025 | 477.65 | 477.65 | 477.65 | 477.65 | 477.65 | 341 |
| November 06, 2025 | 480.1 | 477.65 | 477.65 | 480.55 | 477.65 | 107 |
| November 05, 2025 | 481.5 | 479.7 | 479.7 | 482.95 | 479.55 | 426 |
| November 04, 2025 | 470 | 481 | 481 | 481 | 469.7 | 866 |
| November 03, 2025 | 478.7 | 474.5 | 474.5 | 480.35 | 470 | 384 |
| October 31, 2025 | 478.4 | 479.45 | 479.45 | 479.45 | 471.85 | 970 |
| October 30, 2025 | 476.85 | 482.45 | 482.45 | 485.45 | 475 | 617 |
| October 29, 2025 | 489.95 | 476.5 | 476.5 | 489.95 | 476.25 | 1,032 |
| October 28, 2025 | 491.35 | 488.3 | 488.3 | 491.35 | 487.5 | 151 |
| October 27, 2025 | 497.85 | 492.6 | 492.6 | 497.85 | 488 | 715 |
| October 24, 2025 | 496.95 | 495.3 | 495.3 | 498.7 | 493.45 | 290 |
| October 23, 2025 | 493.9 | 494.8 | 494.8 | 495.3 | 492.7 | 350 |
| October 22, 2025 | 493.6 | 495.1 | 495.1 | 495.95 | 492.75 | 216 |
| October 21, 2025 | 484.8 | 493.45 | 493.45 | 495.05 | 484.8 | 428 |
| October 20, 2025 | 482.05 | 481.65 | 481.65 | 482.45 | 476.2 | 148 |
| October 17, 2025 | 467.75 | 479.2 | 479.2 | 480.65 | 464.45 | 973 |
| October 16, 2025 | 483.75 | 476.35 | 476.35 | 484.3 | 475 | 252 |
| October 15, 2025 | 489.25 | 488 | 488 | 489.65 | 487.1 | 431 |
| October 14, 2025 | 481.2 | 486 | 486 | 487.95 | 480.4 | 780 |
| October 13, 2025 | 481.95 | 487.2 | 487.2 | 488.2 | 479.5 | 1,285 |
| October 10, 2025 | 489.8 | 483.55 | 483.55 | 491.75 | 483.55 | 1,204 |
| October 09, 2025 | 495 | 496.1 | 496.1 | 499.1 | 494.15 | 204 |
| October 08, 2025 | 500.1 | 499.2 | 498.54 | 501 | 497.45 | 290 |
| October 07, 2025 | 494.05 | 500.1 | 499.44 | 501.9 | 493.35 | 262 |
| October 06, 2025 | 495.85 | 493.2 | 492.55 | 498 | 487 | 584 |
| October 03, 2025 | 490.75 | 493.35 | 493.35 | 495 | 490.75 | 308 |
| October 02, 2025 | 488.65 | 489.95 | 489.95 | 491.55 | 482.9 | 763 |
| October 01, 2025 | 482 | 489.25 | 489.25 | 489.25 | 480.6 | 336 |
| September 30, 2025 | 483.75 | 482.55 | 482.55 | 485.05 | 481.6 | 252 |
| September 29, 2025 | 483.45 | 484.3 | 484.3 | 484.5 | 480 | 147 |
| September 26, 2025 | 484.9 | 484.6 | 484.6 | 486.75 | 482.95 | 120 |
| September 25, 2025 | 484.35 | 486.5 | 486.5 | 487.2 | 482.5 | 289 |
| September 24, 2025 | 485.05 | 483.55 | 483.55 | 487.45 | 481.55 | 383 |
| September 23, 2025 | 496.55 | 489.15 | 489.15 | 496.9 | 488.8 | 228 |
| September 22, 2025 | 494.8 | 497.7 | 497.7 | 498.45 | 494.4 | 219 |
| September 19, 2025 | 500 | 497.35 | 497.35 | 501.5 | 495.75 | 134 |
| September 18, 2025 | 509.4 | 507.1 | 507.1 | 510.9 | 505.9 | 707 |
| September 17, 2025 | 493.25 | 502.9 | 502.9 | 502.9 | 493 | 831 |
| September 16, 2025 | 494.25 | 492.1 | 492.1 | 496.4 | 488.8 | 317 |
| September 15, 2025 | 497.55 | 495.7 | 495.7 | 498.95 | 493.6 | 453 |
| September 12, 2025 | 501.2 | 497.15 | 497.15 | 502.6 | 497.15 | 153 |