537.70
-0.1(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 539.7 | 537.7 | 537.7 | 540.8 | 536.7 | 330 |
| December 22, 2025 | 538.8 | 537.8 | 537.8 | 538.8 | 535.9 | 2 |
| December 19, 2025 | 537.3 | 538 | 538 | 538 | 536.4 | 5 |
| December 18, 2025 | 537.5 | 539.5 | 539.5 | 539.9 | 536 | 216 |
| December 17, 2025 | 534.5 | 537.7 | 537.7 | 537.9 | 533.1 | 11 |
| December 16, 2025 | 536.6 | 536.3 | 536.3 | 539.3 | 536.3 | 3 |
| December 15, 2025 | 537.2 | 534.8 | 534.8 | 539.1 | 534.5 | 15 |
| December 12, 2025 | 532.3 | 535 | 535 | 535 | 532.3 | 42 |
| December 11, 2025 | 531.9 | 532.4 | 532.4 | 535.6 | 525.1 | 42 |
| December 10, 2025 | 530.2 | 531.4 | 531.4 | 532.2 | 527.1 | 229 |
| December 09, 2025 | 533.3 | 531.9 | 531.9 | 533.3 | 530.6 | 48 |
| December 08, 2025 | 536.6 | 534.1 | 534.1 | 537.2 | 534.1 | 41 |
| December 05, 2025 | 539 | 540.6 | 540.6 | 541.8 | 538.8 | 598 |
| December 04, 2025 | 538.4 | 536.9 | 536.9 | 542.1 | 536.2 | 325 |
| December 03, 2025 | 543.5 | 539.7 | 539.7 | 545.9 | 539.5 | 313 |
| December 02, 2025 | 546.7 | 543.7 | 543.7 | 550.6 | 543.6 | 996 |
| December 01, 2025 | 547.6 | 547.7 | 547.7 | 548.2 | 547.6 | 19 |
| November 28, 2025 | 544.8 | 547.7 | 547.7 | 547.7 | 544.8 | 16 |
| November 27, 2025 | 543.2 | 544 | 544 | 544 | 542.5 | 587 |
| November 26, 2025 | 540.4 | 543.6 | 543.6 | 544.1 | 540.4 | 179 |
| November 25, 2025 | 541.5 | 544 | 544 | 544.6 | 537.3 | 243 |
| November 24, 2025 | 544.3 | 540.8 | 540.8 | 544.3 | 540.5 | 3 |
| November 21, 2025 | 531.6 | 540.4 | 540.4 | 540.4 | 531.6 | 2 |
| November 20, 2025 | 538.7 | 532.9 | 532.9 | 538.7 | 532.2 | 7 |
| November 19, 2025 | 531.8 | 536.2 | 536.2 | 536.6 | 531.8 | 4 |
| November 18, 2025 | 537.7 | 533.8 | 533.8 | 539.6 | 533.2 | 967 |
| November 17, 2025 | 555.1 | 543.8 | 543.8 | 555.1 | 543.8 | 74 |
| November 14, 2025 | 562 | 554.9 | 554.9 | 562 | 554.8 | 190 |
| November 13, 2025 | 563.7 | 563.6 | 563.6 | 565.6 | 561.2 | 380 |
| November 12, 2025 | 556.3 | 560.3 | 560.3 | 561 | 556.3 | 8 |
| November 11, 2025 | 550.9 | 556 | 556 | 556.7 | 550.9 | 9 |
| November 10, 2025 | 550.4 | 549.4 | 549.4 | 552 | 548.7 | 4 |
| November 07, 2025 | 549.2 | 547 | 547 | 549.2 | 541.8 | 12 |
| November 06, 2025 | 549.1 | 543.7 | 543.7 | 549.9 | 543.7 | 294 |
| November 05, 2025 | 538.6 | 548.7 | 548.7 | 549.4 | 538.6 | 51 |
| November 04, 2025 | 542.4 | 543 | 543 | 543 | 540.5 | 140 |
| November 03, 2025 | 548 | 546.1 | 546.1 | 551.1 | 546.1 | 2,126 |
| October 31, 2025 | 555.2 | 550.1 | 550.1 | 555.2 | 549.3 | 58 |
| October 30, 2025 | 558.4 | 554.9 | 554.9 | 558.4 | 553.6 | 15 |
| October 29, 2025 | 565.2 | 558 | 558 | 566.7 | 558 | 1,084 |
| October 28, 2025 | 568.9 | 564.3 | 564.3 | 568.9 | 564.3 | 13 |
| October 27, 2025 | 573.2 | 569.4 | 569.4 | 573.2 | 569.2 | 19 |
| October 24, 2025 | 575.4 | 574.7 | 574.7 | 575.4 | 572.3 | 273 |
| October 23, 2025 | 573.7 | 574 | 574 | 575.2 | 573.2 | 607 |
| October 22, 2025 | 568.2 | 573.1 | 573.1 | 573.1 | 568.2 | 77 |
| October 21, 2025 | 573.2 | 573.9 | 573.9 | 574 | 571.2 | 102 |
| October 20, 2025 | 569.4 | 574.1 | 574.1 | 574.1 | 569.4 | 25 |
| October 17, 2025 | 565.1 | 572 | 572 | 572.5 | 562.6 | 241 |
| October 16, 2025 | 559.7 | 569 | 569 | 569 | 559.4 | 354 |
| October 15, 2025 | 556.4 | 558.5 | 558.5 | 559.8 | 556.4 | 13 |
| October 14, 2025 | 554 | 551.6 | 551.6 | 556.6 | 550.7 | 72 |
| October 13, 2025 | 551.7 | 556.4 | 556.4 | 556.4 | 551.7 | 103 |
| October 10, 2025 | 560.8 | 551.1 | 551.1 | 562.8 | 551.1 | 119 |
| October 09, 2025 | 561.1 | 559.9 | 559.9 | 564.2 | 559.9 | 22 |
| October 08, 2025 | 556.5 | 559.5 | 559.5 | 562.3 | 556.5 | 192 |
| October 07, 2025 | 559.1 | 558.9 | 558.9 | 562.1 | 558.7 | 243 |
| October 06, 2025 | 559.8 | 555.6 | 555.6 | 559.8 | 555.4 | 43 |
| October 03, 2025 | 559.4 | 560 | 560 | 560.2 | 556.5 | 18 |
| October 02, 2025 | 558.2 | 559.5 | 559.5 | 560.6 | 557.7 | 236 |
| October 01, 2025 | 551.4 | 555 | 555 | 556.6 | 551.4 | 255 |