509.00
-5.2(-1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 511.7 | 509 | 509 | 511.7 | 509 | 1,122 |
| December 22, 2025 | 509.2 | 514.2 | 514.2 | 514.2 | 509.2 | 702 |
| December 19, 2025 | 506.9 | 508.7 | 508.7 | 508.7 | 504.8 | 3,275 |
| December 18, 2025 | 503.4 | 507.7 | 507.7 | 510.3 | 503.4 | 1,145 |
| December 17, 2025 | 506.9 | 503.1 | 503.1 | 509.1 | 503.1 | 811 |
| December 16, 2025 | 505.7 | 504.1 | 504.1 | 507.3 | 503.3 | 1,235 |
| December 15, 2025 | 512.9 | 507.5 | 507.5 | 514.1 | 507.2 | 2,073 |
| December 12, 2025 | 518.7 | 511.3 | 511.3 | 519.3 | 511.3 | 1,197 |
| December 11, 2025 | 512 | 514.9 | 514.9 | 514.9 | 510.4 | 1,486 |
| December 10, 2025 | 506.7 | 510.2 | 510.2 | 510.7 | 506.7 | 449 |
| December 09, 2025 | 508.2 | 510.7 | 510.7 | 510.7 | 506.4 | 553 |
| December 08, 2025 | 509.1 | 510 | 510 | 511.6 | 508.6 | 876 |
| December 05, 2025 | 508.3 | 510.4 | 510.4 | 511.1 | 508.2 | 601 |
| December 04, 2025 | 505.4 | 507.6 | 507.6 | 507.7 | 504 | 237 |
| December 03, 2025 | 501.7 | 503.7 | 503.7 | 503.7 | 500.2 | 730 |
| December 02, 2025 | 502.9 | 502.4 | 502.4 | 506.2 | 501.8 | 8,303 |
| December 01, 2025 | 503.1 | 504.6 | 504.6 | 504.6 | 500.3 | 848 |
| November 28, 2025 | 505.6 | 507.8 | 507.8 | 508.9 | 505.6 | 524 |
| November 27, 2025 | 506 | 505.2 | 505.2 | 506 | 504.6 | 506 |
| November 26, 2025 | 504.1 | 506.2 | 506.2 | 506.3 | 503.2 | 90 |
| November 25, 2025 | 495.2 | 501 | 501 | 501 | 493.55 | 1,857 |
| November 24, 2025 | 489.9 | 493.35 | 493.35 | 493.45 | 487.2 | 1,404 |
| November 21, 2025 | 476.95 | 484.95 | 484.95 | 484.95 | 474.45 | 3,410 |
| November 20, 2025 | 487.85 | 486.1 | 486.1 | 491.9 | 486.1 | 4,415 |
| November 19, 2025 | 480.3 | 482.05 | 482.05 | 485.15 | 480.3 | 3,321 |
| November 18, 2025 | 476.9 | 479.95 | 479.95 | 479.95 | 475.15 | 1,388 |
| November 17, 2025 | 488.75 | 485.4 | 485.4 | 489.55 | 484.95 | 1,037 |
| November 14, 2025 | 486.9 | 489.35 | 489.35 | 489.35 | 479.9 | 10,181 |
| November 13, 2025 | 499.75 | 491.75 | 491.75 | 499.8 | 491.25 | 609 |
| November 12, 2025 | 500.2 | 501.2 | 501.2 | 504.8 | 500.1 | 475 |
| November 11, 2025 | 499.75 | 498.6 | 498.6 | 500.3 | 497.1 | 796 |
| November 10, 2025 | 497.8 | 498.4 | 498.4 | 501.1 | 497.4 | 3,957 |
| November 07, 2025 | 495.35 | 486.1 | 486.1 | 495.35 | 485.7 | 1,829 |
| November 06, 2025 | 498.5 | 492.5 | 492.5 | 501.3 | 492.5 | 2,871 |
| November 05, 2025 | 496.25 | 499.45 | 499.45 | 499.85 | 495.85 | 2,089 |
| November 04, 2025 | 495 | 497.5 | 497.5 | 499 | 493.65 | 1,809 |
| November 03, 2025 | 501.7 | 498.8 | 498.8 | 504.1 | 495.55 | 875 |
| October 31, 2025 | 498.1 | 499.95 | 499.95 | 502.4 | 496.55 | 953 |
| October 30, 2025 | 500.9 | 502.5 | 502.5 | 505 | 500.2 | 1,311 |
| October 29, 2025 | 503.3 | 505.1 | 505.1 | 505.2 | 501.5 | 2,592 |
| October 28, 2025 | 504.2 | 503.8 | 503.8 | 505.5 | 501.9 | 802 |
| October 27, 2025 | 508.9 | 505.4 | 505.4 | 509.3 | 505.4 | 3,659 |
| October 24, 2025 | 502.4 | 506.1 | 506.1 | 507.1 | 501 | 6,988 |
| October 23, 2025 | 497.75 | 498 | 498 | 498.15 | 495.6 | 4,582 |
| October 22, 2025 | 499.95 | 495.35 | 495.35 | 501.5 | 495.15 | 566 |
| October 21, 2025 | 497.85 | 501.3 | 501.3 | 501.3 | 497.65 | 1,608 |
| October 20, 2025 | 494.45 | 496.35 | 496.35 | 498.75 | 492.95 | 3,177 |
| October 17, 2025 | 484.6 | 487.55 | 487.55 | 491.75 | 482 | 12,327 |
| October 16, 2025 | 500.6 | 497.5 | 497.5 | 501.6 | 497.05 | 806 |
| October 15, 2025 | 500.6 | 499.8 | 499.8 | 505.3 | 499.8 | 6,434 |
| October 14, 2025 | 490.3 | 494.75 | 494.75 | 494.75 | 489.1 | 894 |
| October 13, 2025 | 489.85 | 494.6 | 494.6 | 494.6 | 488.95 | 4,899 |
| October 10, 2025 | 500.1 | 486.4 | 486.4 | 501.6 | 486.4 | 3,134 |
| October 09, 2025 | 500.6 | 500.1 | 500.1 | 501.8 | 499 | 1,263 |
| October 08, 2025 | 496.55 | 500 | 500 | 500.2 | 494.7 | 2,212 |
| October 07, 2025 | 496.95 | 493.2 | 493.2 | 500.2 | 493.2 | 7,016 |
| October 06, 2025 | 498.65 | 500 | 500 | 501.2 | 496.55 | 1,226 |
| October 03, 2025 | 495.8 | 496.8 | 496.8 | 496.95 | 494.1 | 388 |
| October 02, 2025 | 491.25 | 491.85 | 491.85 | 493.35 | 490.9 | 4,532 |
| October 01, 2025 | 483.1 | 489.7 | 489.7 | 489.7 | 482.45 | 3,633 |