768.20
-1.7(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 765.4 | 768.2 | 768.2 | 768.5 | 765.4 | 1 |
| January 12, 2026 | 762.1 | 769.5 | 769.5 | 770 | 762.1 | 2 |
| January 09, 2026 | 756.3 | 766.3 | 762.2 | 766.3 | 756.3 | 3 |
| January 08, 2026 | 735.7 | 741.1 | 741.1 | 741.1 | 735.7 | 3 |
| January 07, 2026 | 750.4 | 743.8 | 743.8 | 750.4 | 743.5 | 1 |
| January 06, 2026 | 750.5 | 756.5 | 750.7 | 756.5 | 748.3 | 4 |
| January 05, 2026 | 754.1 | 750.5 | 750.5 | 757.3 | 750.5 | 4 |
| January 02, 2026 | 763 | 757.9 | 757.2 | 763 | 757 | 9 |
| December 30, 2025 | 748.7 | 756.2 | 756.2 | 756.2 | 748.7 | 7 |
| December 29, 2025 | 752 | 754.9 | 751.3 | 754.9 | 749.7 | 3 |
| December 23, 2025 | 753.5 | 750.5 | 751.9 | 753.5 | 750.5 | 2 |
| December 22, 2025 | 752.3 | 752.4 | 752.4 | 753.1 | 752.3 | 2 |
| December 19, 2025 | 755.8 | 753.3 | 753.3 | 758.3 | 753.3 | 2 |
| December 18, 2025 | 753 | 755.8 | 755.8 | 757.5 | 753 | 15 |
| December 17, 2025 | 755.3 | 754.1 | 754.1 | 755.3 | 753.8 | 1 |
| December 16, 2025 | 746.1 | 756.7 | 756.7 | 758.8 | 746.1 | 9 |
| December 15, 2025 | 746.9 | 756 | 756 | 759.9 | 746.9 | 8 |
| December 12, 2025 | 753.4 | 752.4 | 752.4 | 755.5 | 752.4 | 6 |
| December 11, 2025 | 747.5 | 753.9 | 753.9 | 753.9 | 747.5 | 3 |
| December 10, 2025 | 744.6 | 746.7 | 746.7 | 747.3 | 744.6 | 24 |
| December 09, 2025 | 744.9 | 744.8 | 744.8 | 744.9 | 741.8 | 3 |
| December 08, 2025 | 751 | 746.8 | 746.8 | 751 | 746.8 | 630 |
| December 05, 2025 | 753.2 | 756.2 | 756.2 | 756.2 | 753.2 | 2 |
| December 04, 2025 | 751.7 | 755.3 | 755.3 | 756.5 | 751.7 | 2 |
| December 03, 2025 | 753.1 | 753.4 | 753.4 | 753.4 | 753.1 | 2 |
| December 02, 2025 | 762.1 | 755.9 | 755.9 | 762.1 | 755.9 | 2 |
| December 01, 2025 | 756.9 | 762.7 | 762.7 | 762.7 | 755.8 | 8 |
| November 28, 2025 | 753.3 | 757.3 | 757.3 | 757.3 | 753.3 | 10 |
| November 27, 2025 | 753.3 | 752.4 | 752.4 | 753.3 | 750.5 | 15 |
| November 26, 2025 | 751.1 | 753.9 | 750.2 | 753.9 | 748.3 | 1 |
| November 25, 2025 | 735.1 | 742 | 742 | 742.7 | 735.1 | 3 |
| November 24, 2025 | 737.7 | 743.4 | 743.4 | 744.9 | 737.7 | 1 |
| November 21, 2025 | 730.7 | 741.1 | 737.4 | 741.1 | 730.7 | 11 |
| November 20, 2025 | 735.1 | 732.6 | 732.8 | 735.3 | 729.6 | 165 |
| November 19, 2025 | 726 | 727.9 | 729.2 | 732.5 | 726 | 145 |
| November 18, 2025 | 733.9 | 728.1 | 731.6 | 733.9 | 728.1 | 8 |
| November 17, 2025 | 741.4 | 740.4 | 740.4 | 743.3 | 740.4 | 8 |
| November 14, 2025 | 741.5 | 738.2 | 738.2 | 749.6 | 738 | 130 |
| November 13, 2025 | 752.2 | 751.8 | 751.8 | 755.9 | 751.8 | 130 |
| November 12, 2025 | 747.5 | 755.5 | 755.5 | 755.5 | 747.5 | 4 |
| November 11, 2025 | 736.2 | 747.5 | 747.5 | 748.6 | 736.2 | 2 |
| November 10, 2025 | 733.6 | 736.3 | 736.2 | 736.7 | 733.6 | 2 |
| November 07, 2025 | 723.2 | 725 | 725 | 728.8 | 723.2 | 2 |
| November 06, 2025 | 730.3 | 730.7 | 730.7 | 734 | 730.3 | 2 |
| November 05, 2025 | 724 | 732.9 | 732.9 | 732.9 | 724 | 4 |
| November 04, 2025 | 726.6 | 727.1 | 727.1 | 727.8 | 721.7 | 2 |
| November 03, 2025 | 728.3 | 735.3 | 735.3 | 736.3 | 728.3 | 4 |
| October 31, 2025 | 728.4 | 728.4 | 728.4 | 733.4 | 728.4 | 6 |
| October 30, 2025 | 735.5 | 732.2 | 732.2 | 736.6 | 731.4 | 5 |
| October 29, 2025 | 742 | 739.5 | 739.5 | 742.8 | 739.5 | 5 |
| October 28, 2025 | 743.2 | 746.2 | 746.2 | 747.8 | 743.2 | 8 |
| October 27, 2025 | 747.8 | 746.4 | 746.4 | 747.8 | 745.8 | 2 |
| October 24, 2025 | 750.1 | 747.4 | 747.2 | 750.1 | 745.6 | 2 |
| October 23, 2025 | 750.4 | 751.4 | 754.5 | 757 | 750.4 | 2 |
| October 22, 2025 | 739.6 | 744.3 | 744.3 | 744.3 | 739.6 | 16 |
| October 21, 2025 | 743.7 | 749.6 | 749.6 | 749.6 | 743.7 | 4 |
| October 20, 2025 | 744.7 | 747.9 | 744.3 | 747.9 | 743.9 | 1 |
| October 17, 2025 | 733.7 | 739.1 | 739.1 | 739.1 | 733 | 113 |
| October 16, 2025 | 728.6 | 734.8 | 734.8 | 736.8 | 728.6 | 34 |
| October 15, 2025 | 703.5 | 732 | 732 | 734.1 | 703.5 | 34 |