1,903.50
+4.5(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,904 | 1,899 | 1,899 | 1,907.5 | 1,853 | 186,073 |
| January 13, 2026 | 1,888.5 | 1,902 | 1,902 | 1,905 | 1,879.5 | 171,188 |
| January 12, 2026 | 1,912 | 1,916 | 1,916 | 1,935.5 | 1,873.5 | 228,271 |
| January 09, 2026 | 1,847 | 1,889 | 1,889 | 1,900 | 1,835 | 242,033 |
| January 08, 2026 | 1,853.5 | 1,866 | 1,866 | 1,899.5 | 1,820.5 | 301,361 |
| January 07, 2026 | 1,747.5 | 1,815 | 1,815 | 1,825 | 1,725 | 353,921 |
| January 06, 2026 | 1,761.5 | 1,740.5 | 1,740.5 | 1,793 | 1,726.5 | 331,327 |
| January 05, 2026 | 1,683 | 1,745 | 1,745 | 1,752 | 1,680 | 385,736 |
| January 02, 2026 | 1,571.5 | 1,602 | 1,602 | 1,602 | 1,559 | 152,387 |
| December 30, 2025 | 1,536 | 1,561 | 1,561 | 1,561 | 1,536 | 98,439 |
| December 29, 2025 | 1,535 | 1,527 | 1,527 | 1,535 | 1,489 | 151,823 |
| December 23, 2025 | 1,548 | 1,541 | 1,538 | 1,556 | 1,523 | 79,626 |
| December 22, 2025 | 1,550 | 1,543 | 1,543 | 1,562 | 1,538.5 | 107,780 |
| December 19, 2025 | 1,555.5 | 1,560.5 | 1,560.5 | 1,565 | 1,535.5 | 321,244 |
| December 18, 2025 | 1,538.5 | 1,538 | 1,538 | 1,550 | 1,512.5 | 159,855 |
| December 17, 2025 | 1,522 | 1,527 | 1,527 | 1,548.5 | 1,515.5 | 163,959 |
| December 16, 2025 | 1,506.5 | 1,499.5 | 1,499.5 | 1,527 | 1,475.5 | 274,479 |
| December 15, 2025 | 1,606.5 | 1,510 | 1,510 | 1,606.5 | 1,510 | 158,228 |
| December 12, 2025 | 1,600 | 1,618.5 | 1,618.5 | 1,635.5 | 1,595.5 | 116,704 |
| December 11, 2025 | 1,618 | 1,602.5 | 1,602.5 | 1,642 | 1,595 | 202,688 |
| December 10, 2025 | 1,629 | 1,610 | 1,610 | 1,632 | 1,568.5 | 227,522 |
| December 09, 2025 | 1,630 | 1,643.5 | 1,643.5 | 1,661.5 | 1,610.5 | 281,680 |
| December 08, 2025 | 1,549.5 | 1,585 | 1,585 | 1,594.5 | 1,543.5 | 207,269 |
| December 05, 2025 | 1,539 | 1,529.5 | 1,529.5 | 1,560 | 1,512.5 | 180,484 |
| December 04, 2025 | 1,533 | 1,540 | 1,540 | 1,540 | 1,510.5 | 240,343 |
| December 03, 2025 | 1,540 | 1,519 | 1,519 | 1,540 | 1,502.5 | 215,169 |
| December 02, 2025 | 1,445 | 1,490 | 1,490 | 1,512 | 1,430.5 | 222,535 |
| December 01, 2025 | 1,440.5 | 1,448 | 1,448 | 1,468.5 | 1,410 | 272,918 |
| November 28, 2025 | 1,521 | 1,480.5 | 1,480.5 | 1,523 | 1,474 | 162,319 |
| November 27, 2025 | 1,515 | 1,514 | 1,514 | 1,535 | 1,490.5 | 161,403 |
| November 26, 2025 | 1,510 | 1,495.5 | 1,495.5 | 1,514.5 | 1,472.5 | 191,758 |
| November 25, 2025 | 1,452 | 1,468 | 1,468 | 1,486 | 1,436.5 | 373,828 |
| November 24, 2025 | 1,450.5 | 1,443 | 1,443 | 1,493 | 1,431 | 551,855 |
| November 21, 2025 | 1,590 | 1,519.5 | 1,519.5 | 1,594 | 1,512 | 507,649 |
| November 20, 2025 | 1,630 | 1,637 | 1,637 | 1,690 | 1,617.5 | 277,529 |
| November 19, 2025 | 1,730 | 1,596 | 1,596 | 1,733 | 1,581 | 675,116 |
| November 18, 2025 | 1,705 | 1,716 | 1,716 | 1,804.5 | 1,703 | 376,417 |
| November 17, 2025 | 1,722 | 1,723 | 1,723 | 1,757 | 1,712.5 | 153,779 |
| November 14, 2025 | 1,726.5 | 1,727 | 1,727 | 1,729.5 | 1,666 | 230,786 |
| November 13, 2025 | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 124,480 |
| November 12, 2025 | 1,735 | 1,745 | 1,745 | 1,771 | 1,713 | 142,075 |
| November 11, 2025 | 1,778.5 | 1,731.5 | 1,731.5 | 1,779 | 1,707 | 210,195 |
| November 10, 2025 | 1,770 | 1,787 | 1,787 | 1,801.5 | 1,765.5 | 159,510 |
| November 07, 2025 | 1,697.5 | 1,749 | 1,749 | 1,754.5 | 1,686 | 180,144 |
| November 06, 2025 | 1,730 | 1,708 | 1,708 | 1,781.5 | 1,668 | 311,512 |
| November 05, 2025 | 1,718 | 1,707 | 1,707 | 1,740.5 | 1,693.5 | 142,943 |
| November 04, 2025 | 1,746 | 1,729 | 1,729 | 1,755 | 1,718.5 | 137,118 |
| November 03, 2025 | 1,715 | 1,773.5 | 1,773.5 | 1,774.5 | 1,696.5 | 176,492 |
| October 31, 2025 | 1,708 | 1,701.5 | 1,701.5 | 1,725.5 | 1,700 | 96,868 |
| October 30, 2025 | 1,729.5 | 1,705 | 1,705 | 1,734.5 | 1,699 | 96,520 |
| October 29, 2025 | 1,742.5 | 1,731 | 1,731 | 1,752.5 | 1,723.5 | 85,869 |
| October 28, 2025 | 1,711.5 | 1,745 | 1,745 | 1,753.5 | 1,686 | 145,447 |
| October 27, 2025 | 1,773.5 | 1,731.5 | 1,731.5 | 1,775 | 1,718 | 132,752 |
| October 24, 2025 | 1,788 | 1,764 | 1,764 | 1,793.5 | 1,750.5 | 121,034 |
| October 23, 2025 | 1,792 | 1,766 | 1,766 | 1,800.5 | 1,759.5 | 131,115 |
| October 22, 2025 | 1,810 | 1,750.5 | 1,750.5 | 1,840 | 1,750.5 | 213,126 |
| October 21, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,787.5 | 1,752.5 | 161,522 |
| October 20, 2025 | 1,720 | 1,759.5 | 1,759.5 | 1,761.5 | 1,704 | 274,797 |
| October 17, 2025 | 1,715 | 1,661.5 | 1,661.5 | 1,719.5 | 1,640.5 | 390,766 |
| October 16, 2025 | 1,706 | 1,774.5 | 1,774.5 | 1,779 | 1,678 | 304,998 |