1,170.75
+1.15(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,170.9 | 1,170.75 | 1,170.75 | 1,172.05 | 1,168.65 | 2,193 |
| December 03, 2025 | 1,171.1 | 1,169.6 | 1,169.6 | 1,171.45 | 1,163.15 | 3,791 |
| December 02, 2025 | 1,167.8 | 1,170.4 | 1,170.4 | 1,175.5 | 1,167.75 | 1,254 |
| December 01, 2025 | 1,167.55 | 1,170.2 | 1,170.2 | 1,170.2 | 1,162.25 | 1,961 |
| November 28, 2025 | 1,176.9 | 1,174.95 | 1,174.95 | 1,177.55 | 1,173.55 | 1,154 |
| November 27, 2025 | 1,170.9 | 1,170.5 | 1,170.5 | 1,172.9 | 1,169.95 | 279 |
| November 26, 2025 | 1,168.4 | 1,171.5 | 1,171.5 | 1,172.1 | 1,166.1 | 964 |
| November 25, 2025 | 1,158.55 | 1,157.4 | 1,157.4 | 1,158.85 | 1,149.95 | 457 |
| November 24, 2025 | 1,147.3 | 1,156.3 | 1,156.3 | 1,157.1 | 1,141.55 | 1,171 |
| November 21, 2025 | 1,130.9 | 1,139.85 | 1,139.85 | 1,139.85 | 1,125.9 | 1,409 |
| November 20, 2025 | 1,163.75 | 1,153.1 | 1,153.1 | 1,169.25 | 1,153.1 | 391 |
| November 19, 2025 | 1,138.45 | 1,144.5 | 1,144.5 | 1,151.3 | 1,138.45 | 1,069 |
| November 18, 2025 | 1,140.5 | 1,140.5 | 1,140.5 | 1,144.95 | 1,131.25 | 765 |
| November 17, 2025 | 1,161.9 | 1,154.9 | 1,154.9 | 1,162.95 | 1,150.3 | 1,585 |
| November 14, 2025 | 1,151.4 | 1,158.3 | 1,158.3 | 1,159.3 | 1,138.75 | 1,737 |
| November 13, 2025 | 1,176.2 | 1,158.35 | 1,158.35 | 1,176.7 | 1,158.35 | 388 |
| November 12, 2025 | 1,180.25 | 1,175.65 | 1,175.65 | 1,182.8 | 1,173 | 709 |
| November 11, 2025 | 1,174.55 | 1,169.8 | 1,169.8 | 1,175.25 | 1,169 | 1,851 |
| November 10, 2025 | 1,165.95 | 1,167.7 | 1,167.7 | 1,172.7 | 1,165.35 | 2,301 |
| November 07, 2025 | 1,163.95 | 1,142.5 | 1,142.5 | 1,164.25 | 1,142.5 | 956 |
| November 06, 2025 | 1,172.15 | 1,159.5 | 1,159.5 | 1,176.85 | 1,159.5 | 634 |
| November 05, 2025 | 1,170.5 | 1,180.2 | 1,180.2 | 1,180.2 | 1,169.85 | 1,764 |
| November 04, 2025 | 1,171.9 | 1,177.7 | 1,177.7 | 1,181.2 | 1,170.7 | 2,324 |
| November 03, 2025 | 1,363.52 | 1,363.52 | 1,363.52 | 1,363.52 | 1,363.52 | 1,170 |
| October 31, 2025 | 1,183.25 | 1,180.55 | 1,180.55 | 1,186.05 | 1,178.55 | 871 |
| October 30, 2025 | 1,181 | 1,181.35 | 1,181.35 | 1,182.85 | 1,177.65 | 1,516 |
| October 29, 2025 | 1,182.75 | 1,178.9 | 1,178.9 | 1,183.7 | 1,177.3 | 994 |
| October 28, 2025 | 1,173.4 | 1,175.1 | 1,175.1 | 1,179 | 1,172.5 | 1,187 |
| October 27, 2025 | 1,172.7 | 1,172.75 | 1,172.75 | 1,173.6 | 1,169.65 | 813 |
| October 24, 2025 | 1,158.55 | 1,164.4 | 1,164.4 | 1,164.4 | 1,156.6 | 460 |
| October 23, 2025 | 1,153.15 | 1,152.7 | 1,152.7 | 1,153.5 | 1,148.65 | 983 |
| October 22, 2025 | 1,155.5 | 1,148.15 | 1,148.15 | 1,158.75 | 1,148.15 | 550 |
| October 21, 2025 | 1,150.7 | 1,155.2 | 1,155.2 | 1,157.2 | 1,150.7 | 631 |
| October 20, 2025 | 1,142.3 | 1,148.8 | 1,148.8 | 1,149.4 | 1,139.6 | 613 |
| October 17, 2025 | 1,115 | 1,127.3 | 1,127.3 | 1,132.45 | 1,111.4 | 2,747 |
| October 16, 2025 | 1,142.65 | 1,139.8 | 1,139.8 | 1,144.9 | 1,138.95 | 507 |
| October 15, 2025 | 1,141.25 | 1,143.55 | 1,143.55 | 1,150.4 | 1,140.6 | 1,085 |
| October 14, 2025 | 1,135.1 | 1,138.05 | 1,138.05 | 1,138.05 | 1,127.05 | 705 |
| October 13, 2025 | 1,137.7 | 1,143.45 | 1,143.45 | 1,143.7 | 1,135.65 | 1,717 |
| October 10, 2025 | 1,159.05 | 1,135.25 | 1,135.25 | 1,161 | 1,135.25 | 1,580 |
| October 09, 2025 | 1,157.35 | 1,158.2 | 1,158.2 | 1,159.4 | 1,155.75 | 997 |
| October 08, 2025 | 1,150.55 | 1,156.15 | 1,156.15 | 1,156.15 | 1,149.1 | 394 |
| October 07, 2025 | 1,146.3 | 1,144.15 | 1,144.15 | 1,151.75 | 1,144.15 | 773 |
| October 06, 2025 | 1,145.65 | 1,144.95 | 1,144.95 | 1,150.5 | 1,142.75 | 1,374 |
| October 03, 2025 | 1,142.65 | 1,142.5 | 1,142.5 | 1,143.6 | 1,138.65 | 1,559 |
| October 02, 2025 | 1,137.75 | 1,139.05 | 1,139.05 | 1,141.3 | 1,136.75 | 1,536 |
| October 01, 2025 | 1,121.35 | 1,134.95 | 1,134.95 | 1,134.95 | 1,120.25 | 1,782 |
| September 30, 2025 | 1,127.4 | 1,127.15 | 1,127.15 | 1,128.2 | 1,125.25 | 425 |
| September 29, 2025 | 1,131.3 | 1,128.9 | 1,128.9 | 1,133.95 | 1,128.4 | 1,109 |
| September 26, 2025 | 1,126.3 | 1,125.9 | 1,125.9 | 1,130.9 | 1,125.1 | 1,348 |
| September 25, 2025 | 1,123.6 | 1,126.5 | 1,126.5 | 1,126.5 | 1,119.75 | 1,953 |
| September 24, 2025 | 1,124.45 | 1,126.7 | 1,126.7 | 1,129.85 | 1,123.7 | 1,638 |
| September 23, 2025 | 1,129 | 1,128.2 | 1,128.2 | 1,130 | 1,127.35 | 1,286 |
| September 22, 2025 | 1,126.5 | 1,127.35 | 1,127.35 | 1,127.75 | 1,120.95 | 692 |
| September 19, 2025 | 1,120 | 1,124.05 | 1,124.05 | 1,125.6 | 1,119.3 | 1,499 |
| September 18, 2025 | 1,117.25 | 1,121.9 | 1,121.9 | 1,123.75 | 1,116.35 | 465 |
| September 17, 2025 | 1,109 | 1,108.1 | 1,108.1 | 1,110.4 | 1,107.6 | 628 |
| September 16, 2025 | 1,117.3 | 1,109.25 | 1,109.25 | 1,118.5 | 1,108.4 | 778 |
| September 15, 2025 | 1,118.1 | 1,117.95 | 1,117.95 | 1,119.45 | 1,115.05 | 1,178 |
| September 12, 2025 | 1,114.4 | 1,117.75 | 1,117.75 | 1,118.4 | 1,114.2 | 2,222 |