600.54
+8.61995(+1.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 596.28 | 591.92 | 591.92 | 596.6 | 590.92 | 22,107 |
| January 13, 2026 | 597.16 | 597.74 | 597.74 | 598.74 | 596.06 | 4,848 |
| January 12, 2026 | 592.48 | 596.06 | 596.06 | 596.36 | 590.54 | 5,833 |
| January 09, 2026 | 593.74 | 596.96 | 596.96 | 597.52 | 593.22 | 5,794 |
| January 08, 2026 | 591.24 | 592.76 | 592.76 | 592.96 | 590.64 | 6,096 |
| January 07, 2026 | 593.52 | 594.02 | 594.02 | 594.26 | 592.32 | 6,820 |
| January 06, 2026 | 587.94 | 591.26 | 591.26 | 592.52 | 586.84 | 5,708 |
| January 05, 2026 | 586.9 | 589.24 | 589.24 | 590.5 | 586.88 | 8,498 |
| January 02, 2026 | 585.7 | 582.32 | 582.32 | 587.56 | 580.96 | 9,758 |
| December 30, 2025 | 585.76 | 586.44 | 586.44 | 586.44 | 585.26 | 1,452 |
| December 29, 2025 | 586.64 | 585.94 | 585.94 | 587.3 | 584.58 | 3,016 |
| December 23, 2025 | 582.9 | 584.78 | 584.78 | 584.88 | 581.6 | 3,222 |
| December 22, 2025 | 583.76 | 583.88 | 583.88 | 583.96 | 581.92 | 3,269 |
| December 19, 2025 | 580.38 | 583.48 | 583.48 | 583.62 | 578.92 | 2,472 |
| December 18, 2025 | 574.94 | 581.26 | 581.26 | 581.44 | 574.66 | 5,040 |
| December 17, 2025 | 581.68 | 574.48 | 574.48 | 583 | 574.48 | 3,345 |
| December 16, 2025 | 577.62 | 577.12 | 577.12 | 579.92 | 575.66 | 7,871 |
| December 15, 2025 | 583.84 | 580.8 | 580.8 | 585.08 | 579.1 | 7,420 |
| December 12, 2025 | 588.66 | 580.82 | 580.82 | 589.06 | 580.4 | 1,578 |
| December 11, 2025 | 584.36 | 584.76 | 584.76 | 586.74 | 583 | 3,199 |
| December 10, 2025 | 588.34 | 588.4 | 588.4 | 589.06 | 587 | 2,672 |
| December 09, 2025 | 589.6 | 590.12 | 590.12 | 590.28 | 587.88 | 4,954 |
| December 08, 2025 | 590.48 | 589.34 | 589.34 | 590.96 | 589.34 | 4,068 |
| December 05, 2025 | 589.66 | 590.58 | 590.58 | 592.08 | 588.1 | 3,865 |
| December 04, 2025 | 587.78 | 587.64 | 587.64 | 588.88 | 586.7 | 6,366 |
| December 03, 2025 | 587.92 | 587.2 | 587.2 | 588.14 | 584.32 | 6,124 |
| December 02, 2025 | 586.24 | 587.34 | 587.34 | 590.32 | 586.04 | 2,692 |
| December 01, 2025 | 586.2 | 587.42 | 587.42 | 587.44 | 583.5 | 5,809 |
| November 28, 2025 | 588.62 | 589.92 | 589.92 | 591.26 | 588.62 | 7,065 |
| November 27, 2025 | 587.94 | 587.76 | 587.76 | 588.66 | 587.54 | 1,940 |
| November 26, 2025 | 586.74 | 588.5 | 588.5 | 588.5 | 585.36 | 5,043 |
| November 25, 2025 | 581.82 | 581.38 | 581.38 | 581.82 | 576.5 | 4,577 |
| November 24, 2025 | 575.88 | 580.76 | 580.76 | 581.06 | 573 | 5,815 |
| November 21, 2025 | 568.04 | 572.26 | 572.26 | 572.26 | 565.44 | 8,408 |
| November 20, 2025 | 584.38 | 579.42 | 579.42 | 587.56 | 579.42 | 4,917 |
| November 19, 2025 | 571.64 | 574.54 | 574.54 | 578.72 | 571.24 | 6,011 |
| November 18, 2025 | 572.5 | 572.58 | 572.58 | 575 | 567.44 | 9,470 |
| November 17, 2025 | 583.18 | 579.7 | 579.7 | 584.04 | 577.4 | 7,052 |
| November 14, 2025 | 578.1 | 581.54 | 581.54 | 581.64 | 571.38 | 6,512 |
| November 13, 2025 | 590.48 | 581.58 | 581.58 | 590.68 | 581.32 | 7,684 |
| November 12, 2025 | 592.58 | 590.22 | 590.22 | 594.04 | 588.8 | 4,572 |
| November 11, 2025 | 589.96 | 587.54 | 587.54 | 590.04 | 586.84 | 4,339 |
| November 10, 2025 | 585.38 | 586.2 | 586.2 | 588.92 | 584.78 | 4,932 |
| November 07, 2025 | 584.44 | 573.96 | 573.96 | 584.62 | 573.72 | 4,790 |
| November 06, 2025 | 588.52 | 582.4 | 582.4 | 590.82 | 582.4 | 13,224 |
| November 05, 2025 | 587.86 | 592.46 | 592.46 | 592.46 | 587.02 | 15,521 |
| November 04, 2025 | 588.38 | 591.5 | 591.5 | 593.14 | 587.5 | 8,905 |
| November 03, 2025 | 593.26 | 593.6 | 593.6 | 597.3 | 592.28 | 8,731 |
| October 31, 2025 | 594.18 | 592.84 | 592.84 | 595.6 | 591.76 | 5,066 |
| October 30, 2025 | 592.94 | 592.92 | 592.92 | 594.12 | 590.68 | 10,733 |
| October 29, 2025 | 593.98 | 591.84 | 591.84 | 594.28 | 590.96 | 4,643 |
| October 28, 2025 | 589.08 | 590.06 | 590.06 | 592.08 | 588.58 | 4,741 |
| October 27, 2025 | 588.8 | 588.84 | 588.84 | 589.1 | 587.2 | 3,633 |
| October 24, 2025 | 581.56 | 584.56 | 584.56 | 584.56 | 580.78 | 6,212 |
| October 23, 2025 | 578.6 | 578.72 | 578.72 | 579.16 | 576.24 | 12,784 |
| October 22, 2025 | 580.3 | 576.52 | 576.52 | 581.66 | 576.52 | 4,354 |
| October 21, 2025 | 577.96 | 580.12 | 580.12 | 581 | 577.68 | 5,675 |
| October 20, 2025 | 573.46 | 576.8 | 576.8 | 577.3 | 572.24 | 4,485 |
| October 17, 2025 | 559.88 | 566.06 | 566.06 | 570.66 | 557.82 | 12,947 |
| October 16, 2025 | 573.64 | 572.36 | 572.36 | 574.92 | 571.82 | 13,167 |