497.75
+0.85(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 497.6 | 496.9 | 496.9 | 497.95 | 496.3 | 413 |
| December 03, 2025 | 494.35 | 495.55 | 495.55 | 495.55 | 491.75 | 1,125 |
| December 02, 2025 | 492.15 | 494.5 | 494.5 | 496.1 | 491.8 | 3,053 |
| December 01, 2025 | 494.6 | 494.3 | 494.3 | 495.5 | 492.9 | 3,408 |
| November 28, 2025 | 496.75 | 497.4 | 497.4 | 498.1 | 496.25 | 1,210 |
| November 27, 2025 | 494.7 | 494.35 | 494.35 | 495.4 | 494.35 | 690 |
| November 26, 2025 | 493.55 | 495.3 | 495.3 | 495.3 | 492.5 | 1,056 |
| November 25, 2025 | 487.35 | 489.6 | 489.6 | 489.6 | 486 | 1,139 |
| November 24, 2025 | 486.3 | 488.15 | 488.15 | 488.4 | 484.25 | 1,165 |
| November 21, 2025 | 480.1 | 484.75 | 484.75 | 484.75 | 480 | 1,243 |
| November 20, 2025 | 487 | 486.25 | 486.25 | 491.2 | 485.8 | 3,052 |
| November 19, 2025 | 480.75 | 481.45 | 481.45 | 483.8 | 480.75 | 2,171 |
| November 18, 2025 | 484.05 | 481.85 | 481.85 | 485.05 | 479.15 | 2,071 |
| November 17, 2025 | 491.8 | 489.95 | 489.95 | 492.45 | 489.65 | 1,298 |
| November 14, 2025 | 492.45 | 491.5 | 491.5 | 493.15 | 487.3 | 1,539 |
| November 13, 2025 | 502.9 | 496.45 | 496.45 | 503 | 496.45 | 1,618 |
| November 12, 2025 | 500.4 | 502.9 | 502.9 | 505.2 | 500.3 | 1,930 |
| November 11, 2025 | 494.65 | 495.7 | 495.7 | 495.8 | 493.25 | 4,907 |
| November 10, 2025 | 491.55 | 490.9 | 490.9 | 494 | 490.9 | 3,746 |
| November 07, 2025 | 492.4 | 486.15 | 486.15 | 492.45 | 485.85 | 1,110 |
| November 06, 2025 | 495.15 | 490.15 | 490.15 | 496.4 | 490.15 | 1,960 |
| November 05, 2025 | 495.1 | 495.9 | 495.9 | 497.15 | 494.5 | 974 |
| November 04, 2025 | 492.45 | 495.5 | 495.5 | 497.3 | 491.9 | 5,844 |
| November 03, 2025 | 498.15 | 497 | 497 | 499.85 | 495.8 | 1,249 |
| October 31, 2025 | 497.2 | 497.85 | 497.85 | 499 | 495.85 | 1,626 |
| October 30, 2025 | 494.8 | 499.35 | 499.35 | 501.2 | 493.25 | 5,333 |
| October 29, 2025 | 495.3 | 497.05 | 497.05 | 498.4 | 493.95 | 7,979 |
| October 28, 2025 | 492.85 | 494.95 | 494.95 | 496.75 | 492.35 | 4,011 |
| October 27, 2025 | 493.8 | 492.15 | 492.15 | 493.85 | 491.95 | 5,228 |
| October 24, 2025 | 487 | 490.65 | 490.65 | 490.65 | 486 | 4,014 |
| October 23, 2025 | 485.3 | 484.9 | 484.9 | 486.1 | 484.05 | 3,761 |
| October 22, 2025 | 488.25 | 486.3 | 486.3 | 489.6 | 486.3 | 1,801 |
| October 21, 2025 | 484.15 | 489.4 | 489.4 | 490.25 | 484.15 | 2,482 |
| October 20, 2025 | 480 | 482.2 | 482.2 | 483.05 | 478.95 | 10,037 |
| October 17, 2025 | 470.35 | 475.5 | 475.5 | 477.4 | 468.9 | 2,801 |
| October 16, 2025 | 480.4 | 479.2 | 479.2 | 481.55 | 478.95 | 2,558 |
| October 15, 2025 | 481.65 | 481.8 | 481.8 | 485 | 481.3 | 549 |
| October 14, 2025 | 478.45 | 479.95 | 479.95 | 479.95 | 475 | 1,541 |
| October 13, 2025 | 477.4 | 481.05 | 481.05 | 481.05 | 477.1 | 1,716 |
| October 10, 2025 | 484.25 | 476.25 | 476.25 | 486.5 | 476.25 | 5,940 |
| October 09, 2025 | 484.6 | 484.65 | 484.65 | 485.25 | 483.65 | 918 |
| October 08, 2025 | 484.8 | 486 | 486 | 486 | 482.9 | 1,195 |
| October 07, 2025 | 481.55 | 482 | 482 | 484.9 | 481.45 | 5,735 |
| October 06, 2025 | 483.5 | 481.3 | 481.3 | 485.35 | 478.85 | 1,645 |
| October 03, 2025 | 480.25 | 481.9 | 481.9 | 482.9 | 479 | 615 |
| October 02, 2025 | 477.55 | 478.25 | 478.25 | 478.7 | 476.5 | 2,717 |
| October 01, 2025 | 472.75 | 478.65 | 478.65 | 478.65 | 472.1 | 1,636 |
| September 30, 2025 | 475.75 | 474.9 | 474.9 | 479.8 | 474.35 | 991 |
| September 29, 2025 | 477.6 | 474.95 | 474.95 | 478.5 | 474.95 | 1,879 |
| September 26, 2025 | 475.8 | 476.4 | 476.4 | 478.65 | 475.75 | 790 |
| September 25, 2025 | 474.1 | 476 | 476 | 476.15 | 473.55 | 1,428 |
| September 24, 2025 | 474.95 | 475.65 | 475.65 | 477.85 | 474.2 | 715 |
| September 23, 2025 | 475.2 | 476.25 | 476.25 | 477.7 | 474.85 | 2,557 |
| September 22, 2025 | 475.25 | 475.3 | 475.3 | 475.55 | 472.2 | 2,725 |
| September 19, 2025 | 473.15 | 474.65 | 474.65 | 476 | 472.7 | 2,062 |
| September 18, 2025 | 472.35 | 473.55 | 473.55 | 474.65 | 471.75 | 902 |
| September 17, 2025 | 466.1 | 469.5 | 469.5 | 469.5 | 466.1 | 455 |
| September 16, 2025 | 469.9 | 466.1 | 466.1 | 470.05 | 465.5 | 7,308 |
| September 15, 2025 | 472.6 | 470.2 | 470.2 | 472.6 | 470.2 | 1,058 |
| September 12, 2025 | 473.55 | 472.8 | 472.8 | 474.7 | 472.8 | 1,841 |