4,333.00
-47(-1.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,379 | 4,333 | 4,333 | 4,379 | 4,318 | 10 |
| December 03, 2025 | 4,398 | 4,380 | 4,380 | 4,406 | 4,380 | 8 |
| December 02, 2025 | 4,251 | 4,389 | 4,389 | 4,389 | 4,251 | 14 |
| December 01, 2025 | 4,232 | 4,234 | 4,234 | 4,246 | 4,192 | 79 |
| November 28, 2025 | 4,231 | 4,243 | 4,243 | 4,265 | 4,231 | 22 |
| November 27, 2025 | 4,253 | 4,234 | 4,234 | 4,253 | 4,207 | 18 |
| November 26, 2025 | 4,230 | 4,253 | 4,253 | 4,260 | 4,220 | 17 |
| November 25, 2025 | 4,200 | 4,275 | 4,275 | 4,275 | 4,177 | 164 |
| November 24, 2025 | 4,163 | 4,188 | 4,188 | 4,221 | 4,163 | 113 |
| November 21, 2025 | 3,969 | 4,078 | 4,078 | 4,099 | 3,969 | 72 |
| November 20, 2025 | 4,075 | 4,023 | 4,023 | 4,090 | 4,010 | 45 |
| November 19, 2025 | 4,124 | 4,074 | 4,074 | 4,133 | 4,074 | 37 |
| November 18, 2025 | 4,137 | 4,141 | 4,141 | 4,171 | 4,096 | 124 |
| November 17, 2025 | 4,378 | 4,357 | 4,357 | 4,379 | 4,312 | 21 |
| November 14, 2025 | 4,366 | 4,391 | 4,391 | 4,399 | 4,349 | 62 |
| November 13, 2025 | 4,455 | 4,439 | 4,439 | 4,512 | 4,435 | 108 |
| November 12, 2025 | 4,341 | 4,373 | 4,373 | 4,374 | 4,341 | 47 |
| November 11, 2025 | 4,292 | 4,338 | 4,338 | 4,338 | 4,262 | 54 |
| November 10, 2025 | 4,280 | 4,309 | 4,309 | 4,346 | 4,202 | 85 |
| November 07, 2025 | 4,292 | 4,252 | 4,252 | 4,325 | 4,243 | 48 |
| November 06, 2025 | 4,228 | 4,235 | 4,235 | 4,283 | 4,227 | 84 |
| November 05, 2025 | 4,358 | 4,293 | 4,293 | 4,372 | 4,271 | 46 |
| November 04, 2025 | 4,339 | 4,402 | 4,402 | 4,411 | 4,324 | 54 |
| November 03, 2025 | 4,418 | 4,339 | 4,339 | 4,422 | 4,328 | 82 |
| October 31, 2025 | 4,410 | 4,417 | 4,417 | 4,432 | 4,361 | 34 |
| October 30, 2025 | 4,385 | 4,468 | 4,468 | 4,553 | 4,368 | 99 |
| October 29, 2025 | 4,530 | 4,441 | 4,441 | 4,530 | 4,261 | 199 |
| October 28, 2025 | 4,544 | 4,476 | 4,476 | 4,554 | 4,476 | 31 |
| October 27, 2025 | 4,428 | 4,507 | 4,507 | 4,512 | 4,428 | 228 |
| October 24, 2025 | 4,362 | 4,381 | 4,381 | 4,450 | 4,361 | 37 |
| October 23, 2025 | 4,539 | 4,419 | 4,419 | 4,539 | 4,419 | 65 |
| October 22, 2025 | 4,534 | 4,536 | 4,536 | 4,580 | 4,529 | 34 |
| October 21, 2025 | 4,403 | 4,480 | 4,480 | 4,480 | 4,403 | 14 |
| October 20, 2025 | 4,342 | 4,402 | 4,402 | 4,412 | 4,331 | 52 |
| October 17, 2025 | 4,210 | 4,300 | 4,300 | 4,305 | 4,184 | 150 |
| October 16, 2025 | 4,411 | 4,324 | 4,324 | 4,411 | 4,309 | 115 |
| October 15, 2025 | 4,552 | 4,476 | 4,476 | 4,552 | 4,476 | 19 |
| October 14, 2025 | 4,501 | 4,561 | 4,561 | 4,590 | 4,501 | 47 |
| October 13, 2025 | 4,463 | 4,547 | 4,547 | 4,547 | 4,463 | 43 |
| October 10, 2025 | 4,480 | 4,461 | 4,461 | 4,507 | 4,461 | 34 |
| October 09, 2025 | 4,447 | 4,483 | 4,483 | 4,483 | 4,348 | 101 |
| October 08, 2025 | 4,486 | 4,469 | 4,469 | 4,496 | 4,458 | 79 |
| October 07, 2025 | 4,647 | 4,475 | 4,475 | 4,650 | 4,475 | 60 |
| October 06, 2025 | 4,623 | 4,563 | 4,563 | 4,665 | 4,511 | 203 |
| October 03, 2025 | 4,642 | 4,610 | 4,610 | 4,642 | 4,594 | 10 |
| October 02, 2025 | 4,537 | 4,539 | 4,539 | 4,539 | 4,537 | 7 |
| October 01, 2025 | 4,570 | 4,493 | 4,493 | 4,580 | 4,493 | 132 |
| September 30, 2025 | 4,613 | 4,586 | 4,586 | 4,626 | 4,567 | 63 |
| September 29, 2025 | 4,719 | 4,688 | 4,688 | 4,755 | 4,688 | 41 |
| September 26, 2025 | 4,768 | 4,719 | 4,719 | 4,783 | 4,719 | 7 |
| September 25, 2025 | 4,700 | 4,709 | 4,709 | 4,711 | 4,675 | 598 |
| September 24, 2025 | 4,690 | 4,674 | 4,674 | 4,690 | 4,674 | 2 |
| September 23, 2025 | 4,630 | 4,626 | 4,626 | 4,630 | 4,585 | 3 |
| September 22, 2025 | 4,607 | 4,602 | 4,602 | 4,614 | 4,596 | 48 |
| September 19, 2025 | 4,638 | 4,610 | 4,610 | 4,638 | 4,610 | 11 |
| September 18, 2025 | 4,702 | 4,733 | 4,733 | 4,733 | 4,690 | 23 |
| September 17, 2025 | 4,609 | 4,635 | 4,635 | 4,635 | 4,609 | 5 |
| September 16, 2025 | 4,730 | 4,618 | 4,618 | 4,730 | 4,618 | 32 |
| September 15, 2025 | 4,698 | 4,703 | 4,703 | 4,755 | 4,633 | 77 |
| September 12, 2025 | 4,652 | 4,657 | 4,657 | 4,687 | 4,644 | 52 |