1,162.00
+12(+1.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,146 | 1,150 | 1,150 | 1,156 | 1,130 | 39 |
| December 03, 2025 | 1,140 | 1,146 | 1,146 | 1,146 | 1,136 | 117 |
| December 02, 2025 | 1,124 | 1,156 | 1,156 | 1,156 | 1,124 | 191 |
| December 01, 2025 | 1,106 | 1,130 | 1,130 | 1,130 | 1,102 | 513 |
| November 28, 2025 | 1,104 | 1,102 | 1,102 | 1,108 | 1,100 | 508 |
| November 27, 2025 | 1,120 | 1,122 | 1,134 | 1,128 | 1,120 | 89 |
| November 26, 2025 | 1,130 | 1,150 | 1,150 | 1,150 | 1,116 | 245 |
| November 25, 2025 | 1,100 | 1,086 | 1,086 | 1,108 | 1,086 | 67 |
| November 24, 2025 | 1,070 | 1,080 | 1,080 | 1,092 | 1,060 | 82 |
| November 21, 2025 | 1,062 | 1,044 | 1,044 | 1,066 | 1,036 | 475 |
| November 20, 2025 | 1,110 | 1,058 | 1,058 | 1,134 | 1,046 | 536 |
| November 19, 2025 | 1,068 | 1,092 | 1,092 | 1,092 | 1,068 | 150 |
| November 18, 2025 | 1,108 | 1,106 | 1,106 | 1,116 | 1,080 | 360 |
| November 17, 2025 | 1,120 | 1,130 | 1,130 | 1,166 | 1,120 | 581 |
| November 14, 2025 | 1,102 | 1,132 | 1,132 | 1,194 | 1,074 | 1,017 |
| November 13, 2025 | 1,150 | 1,142 | 1,142 | 1,174 | 1,132 | 368 |
| November 12, 2025 | 1,170 | 1,152 | 1,152 | 1,182 | 1,150 | 309 |
| November 11, 2025 | 1,152 | 1,160 | 1,160 | 1,174 | 1,152 | 288 |
| November 10, 2025 | 1,142 | 1,150 | 1,150 | 1,166 | 1,142 | 569 |
| November 07, 2025 | 1,108 | 1,112 | 1,112 | 1,140 | 1,066 | 412 |
| November 06, 2025 | 1,152 | 1,116 | 1,116 | 1,174 | 1,070 | 837 |
| November 05, 2025 | 1,154 | 1,234 | 1,234 | 1,236 | 1,122 | 1,278 |
| November 04, 2025 | 1,222 | 1,212 | 1,212 | 1,248 | 1,176 | 958 |
| November 03, 2025 | 1,286 | 1,328 | 1,328 | 1,336 | 1,280 | 831 |
| October 31, 2025 | 1,262 | 1,276 | 1,276 | 1,290 | 1,252 | 631 |
| October 30, 2025 | 1,218 | 1,244 | 1,244 | 1,250 | 1,210 | 411 |
| October 29, 2025 | 1,180 | 1,226 | 1,226 | 1,228 | 1,180 | 370 |
| October 28, 2025 | 1,152 | 1,194 | 1,194 | 1,196 | 1,152 | 294 |
| October 27, 2025 | 1,182 | 1,196 | 1,196 | 1,198 | 1,174 | 485 |
| October 24, 2025 | 1,162 | 1,174 | 1,174 | 1,178 | 1,148 | 265 |
| October 23, 2025 | 1,160 | 1,160 | 1,160 | 1,168 | 1,136 | 271 |
| October 22, 2025 | 1,156 | 1,152 | 1,152 | 1,184 | 1,150 | 155 |
| October 21, 2025 | 1,154 | 1,150 | 1,150 | 1,176 | 1,150 | 264 |
| October 20, 2025 | 1,124 | 1,136 | 1,136 | 1,156 | 1,116 | 291 |
| October 17, 2025 | 1,132 | 1,112 | 1,112 | 1,138 | 1,086 | 386 |
| October 16, 2025 | 1,116 | 1,124 | 1,124 | 1,136 | 1,112 | 356 |
| October 15, 2025 | 1,098 | 1,118 | 1,118 | 1,124 | 1,090 | 209 |
| October 14, 2025 | 1,106 | 1,098 | 1,098 | 1,106 | 1,062 | 285 |
| October 13, 2025 | 1,094 | 1,102 | 1,102 | 1,108 | 1,084 | 278 |
| October 10, 2025 | 1,090 | 1,090 | 1,090 | 1,118 | 1,034 | 792 |
| October 09, 2025 | 1,072 | 1,050 | 1,050 | 1,098 | 1,050 | 404 |
| October 08, 2025 | 1,036 | 1,072 | 1,072 | 1,098 | 1,036 | 299 |
| October 07, 2025 | 1,086 | 1,036 | 1,036 | 1,088 | 989 | 419 |
| October 06, 2025 | 1,050 | 1,090 | 1,090 | 1,090 | 1,046 | 305 |
| October 03, 2025 | 1,070 | 1,070 | 1,070 | 1,074 | 1,056 | 281 |
| October 02, 2025 | 1,050 | 1,064 | 1,064 | 1,072 | 1,048 | 422 |
| October 01, 2025 | 1,014 | 1,040 | 1,040 | 1,048 | 1,008 | 244 |
| September 30, 2025 | 995 | 996 | 996 | 1,016 | 979 | 925 |
| September 29, 2025 | 1,020 | 997 | 997 | 1,020 | 972 | 288 |
| September 26, 2025 | 980 | 989 | 989 | 996 | 949 | 510 |
| September 25, 2025 | 1,012 | 1,010 | 1,010 | 1,024 | 998 | 169 |
| September 24, 2025 | 1,016 | 1,002 | 1,002 | 1,026 | 997 | 194 |
| September 23, 2025 | 1,004 | 999 | 999 | 1,020 | 990 | 258 |
| September 22, 2025 | 992 | 993 | 993 | 1,012 | 989 | 731 |
| September 19, 2025 | 980 | 967 | 967 | 980 | 965 | 120 |
| September 18, 2025 | 968 | 964 | 964 | 978 | 964 | 576 |
| September 17, 2025 | 950 | 935 | 935 | 957 | 935 | 212 |
| September 16, 2025 | 961 | 949 | 949 | 970 | 949 | 868 |
| September 15, 2025 | 943 | 949 | 949 | 949 | 932 | 200 |
| September 12, 2025 | 925 | 936 | 936 | 941 | 920 | 198 |