545.80
-0.2(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 540.6 | 546 | 546 | 548.8 | 538 | 339 |
| January 12, 2026 | 535 | 537.4 | 537.4 | 543.8 | 533.4 | 388 |
| January 09, 2026 | 511.4 | 529.8 | 529.8 | 532.6 | 506.4 | 333 |
| January 08, 2026 | 528.4 | 507 | 507 | 545.8 | 507 | 1,255 |
| January 07, 2026 | 524 | 525.8 | 525.8 | 529 | 520.2 | 123 |
| January 06, 2026 | 520 | 523.6 | 523.6 | 529 | 520 | 251 |
| January 05, 2026 | 504.6 | 510.8 | 517.4 | 517.6 | 499.8 | 279 |
| January 02, 2026 | 483.1 | 491.5 | 491.5 | 492.3 | 483.1 | 107 |
| December 30, 2025 | 499.9 | 492.4 | 492.4 | 499.9 | 492.4 | 12 |
| December 29, 2025 | 492.6 | 492.4 | 492.4 | 494.4 | 490.3 | 35 |
| December 23, 2025 | 475 | 492.4 | 492.4 | 499.7 | 475 | 101 |
| December 22, 2025 | 484.7 | 492 | 492 | 492 | 484.7 | 71 |
| December 19, 2025 | 486.2 | 484.6 | 484.6 | 486.2 | 484.6 | 2 |
| December 18, 2025 | 479.1 | 480.7 | 480.7 | 481 | 479.1 | 20 |
| December 17, 2025 | 480.6 | 485.5 | 485.5 | 485.5 | 478.3 | 43 |
| December 16, 2025 | 487.4 | 482.3 | 482.3 | 491.9 | 482.3 | 85 |
| December 15, 2025 | 487.5 | 484.2 | 484.2 | 488.1 | 484.2 | 13 |
| December 12, 2025 | 475.3 | 482.8 | 482.8 | 482.8 | 475.2 | 93 |
| December 11, 2025 | 475 | 482.3 | 482.3 | 483.2 | 474.2 | 22 |
| December 10, 2025 | 471.6 | 473.2 | 473.2 | 473.2 | 471.6 | 55 |
| December 09, 2025 | 476.8 | 473.8 | 473.8 | 477.2 | 473.8 | 11 |
| December 08, 2025 | 470.3 | 471 | 471 | 471.2 | 470.3 | 79 |
| December 05, 2025 | 475.1 | 469.6 | 469.6 | 475.1 | 469 | 10 |
| December 04, 2025 | 475.9 | 478.6 | 478.6 | 478.6 | 472.7 | 43 |
| December 03, 2025 | 469.6 | 471.4 | 471.4 | 471.6 | 469.6 | 182 |
| December 02, 2025 | 470.8 | 473.4 | 473.4 | 473.4 | 470 | 73 |
| December 01, 2025 | 489.2 | 479.1 | 479.1 | 492.1 | 478 | 130 |
| November 28, 2025 | 500 | 500 | 500 | 500 | 500 | 25 |
| November 27, 2025 | 489.5 | 489.5 | 489.5 | 489.5 | 489.5 | 34 |
| November 26, 2025 | 492 | 491.7 | 491.7 | 492.5 | 491.7 | 34 |
| November 25, 2025 | 489.2 | 494.6 | 494.6 | 494.6 | 489.2 | 25 |
| November 24, 2025 | 489 | 489.9 | 489.9 | 491.2 | 485.6 | 158 |
| November 21, 2025 | 491.2 | 493.8 | 493.8 | 493.8 | 491 | 60 |
| November 20, 2025 | 488.7 | 491 | 491 | 494.5 | 488.7 | 91 |
| November 19, 2025 | 490 | 489.6 | 489.6 | 490.6 | 480 | 191 |
| November 18, 2025 | 482.3 | 493.8 | 493.8 | 493.8 | 482.3 | 153 |
| November 17, 2025 | 478.8 | 480.6 | 480.6 | 481.9 | 478.8 | 39 |
| November 14, 2025 | 470 | 481.3 | 481.3 | 481.3 | 470 | 377 |
| November 13, 2025 | 488.8 | 488.8 | 488.8 | 488.8 | 488.8 | 31 |
| November 12, 2025 | 493.4 | 488.8 | 488.8 | 493.4 | 488 | 139 |
| November 11, 2025 | 489.3 | 486.4 | 486.4 | 492.2 | 484.6 | 106 |
| November 10, 2025 | 499.9 | 485.7 | 485.7 | 499.9 | 485.2 | 38 |
| November 07, 2025 | 498.6 | 490.4 | 490.4 | 498.6 | 490.4 | 9 |
| November 06, 2025 | 495 | 500.6 | 500.6 | 500.6 | 494.4 | 30 |
| November 05, 2025 | 500.6 | 499.9 | 499.9 | 504.6 | 498 | 450 |
| November 04, 2025 | 499.6 | 501.6 | 501.6 | 501.6 | 498.4 | 23 |
| November 03, 2025 | 505 | 500.4 | 500.4 | 505.8 | 500.4 | 53 |
| October 31, 2025 | 499.9 | 503.2 | 503.2 | 503.2 | 499.6 | 16 |
| October 30, 2025 | 504 | 508.2 | 508.2 | 510.4 | 504 | 69 |
| October 29, 2025 | 509.8 | 507.6 | 507.6 | 510 | 507.6 | 44 |
| October 28, 2025 | 514.8 | 511.6 | 511.6 | 514.8 | 509.4 | 20 |
| October 27, 2025 | 521 | 512.4 | 512.4 | 524.8 | 512.4 | 96 |
| October 24, 2025 | 519.6 | 515 | 515 | 522 | 515 | 34 |
| October 23, 2025 | 512.2 | 525 | 525 | 525 | 512.2 | 28 |
| October 22, 2025 | 520.4 | 520.4 | 520.4 | 520.4 | 520.4 | 0 |
| October 21, 2025 | 523.2 | 512.2 | 512.2 | 525.8 | 498.5 | 178 |
| October 20, 2025 | 512 | 512.8 | 512.8 | 516 | 512 | 117 |
| October 17, 2025 | 509.6 | 508.6 | 508.6 | 512.8 | 499.4 | 55 |
| October 16, 2025 | 521.8 | 518.4 | 518.4 | 523.4 | 518.4 | 138 |
| October 15, 2025 | 538.2 | 529.6 | 529.6 | 539 | 529.6 | 108 |