1,256.60
-0.2(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,259 | 1,256.6 | 1,256.6 | 1,262.8 | 1,252.4 | 6,369 |
| December 03, 2025 | 1,261.8 | 1,256.8 | 1,256.8 | 1,262.4 | 1,247.6 | 8,904 |
| December 02, 2025 | 1,249.4 | 1,256 | 1,256 | 1,265.6 | 1,248.4 | 10,123 |
| December 01, 2025 | 1,246.4 | 1,249.8 | 1,249.8 | 1,251.4 | 1,238.8 | 9,224 |
| November 28, 2025 | 1,252.4 | 1,253.8 | 1,253.8 | 1,259 | 1,251.6 | 8,526 |
| November 27, 2025 | 1,249.4 | 1,248.4 | 1,248.4 | 1,251.4 | 1,247.8 | 3,751 |
| November 26, 2025 | 1,245 | 1,249.6 | 1,249.6 | 1,249.6 | 1,241.4 | 6,616 |
| November 25, 2025 | 1,236.6 | 1,229.6 | 1,229.6 | 1,237 | 1,216 | 9,818 |
| November 24, 2025 | 1,214.6 | 1,233 | 1,233 | 1,234.6 | 1,207.2 | 10,992 |
| November 21, 2025 | 1,196.6 | 1,203.6 | 1,203.6 | 1,206 | 1,187 | 12,685 |
| November 20, 2025 | 1,248.6 | 1,231 | 1,231 | 1,255 | 1,231 | 12,548 |
| November 19, 2025 | 1,213.2 | 1,221.8 | 1,221.8 | 1,235.6 | 1,212.6 | 8,459 |
| November 18, 2025 | 1,218.8 | 1,216.6 | 1,216.6 | 1,225.4 | 1,203 | 10,399 |
| November 17, 2025 | 1,246.2 | 1,236 | 1,236 | 1,248.8 | 1,229 | 9,546 |
| November 14, 2025 | 1,227.4 | 1,240.2 | 1,240.2 | 1,242 | 1,209.4 | 12,676 |
| November 13, 2025 | 1,262.2 | 1,236.8 | 1,236.8 | 1,263 | 1,236.4 | 6,235 |
| November 12, 2025 | 1,270.4 | 1,260 | 1,260 | 1,274.4 | 1,255.8 | 6,689 |
| November 11, 2025 | 1,267.8 | 1,256.4 | 1,256.4 | 1,268.2 | 1,255 | 6,300 |
| November 10, 2025 | 1,257 | 1,259.8 | 1,259.8 | 1,267.8 | 1,255.2 | 9,915 |
| November 07, 2025 | 1,254.2 | 1,221.8 | 1,221.8 | 1,255 | 1,221 | 13,772 |
| November 06, 2025 | 1,270.6 | 1,249.4 | 1,249.4 | 1,277.6 | 1,249.4 | 9,085 |
| November 05, 2025 | 1,264.8 | 1,279 | 1,279 | 1,279.2 | 1,262 | 7,743 |
| November 04, 2025 | 1,275.2 | 1,279 | 1,279 | 1,286.2 | 1,271.6 | 11,865 |
| November 03, 2025 | 1,287.2 | 1,289.8 | 1,289.8 | 1,301.6 | 1,287.2 | 11,386 |
| October 31, 2025 | 1,292.8 | 1,286.8 | 1,286.8 | 1,296.6 | 1,284 | 6,670 |
| October 30, 2025 | 1,290 | 1,284 | 1,284 | 1,292 | 1,279 | 20,709 |
| October 29, 2025 | 1,289 | 1,283.2 | 1,283.2 | 1,290 | 1,281 | 7,955 |
| October 28, 2025 | 1,269.4 | 1,275.8 | 1,275.8 | 1,278.8 | 1,268.2 | 10,430 |
| October 27, 2025 | 1,265 | 1,269 | 1,269 | 1,269.4 | 1,263.2 | 11,335 |
| October 24, 2025 | 1,244 | 1,251 | 1,251 | 1,252.2 | 1,242.2 | 8,147 |
| October 23, 2025 | 1,234.4 | 1,236.2 | 1,236.2 | 1,236.2 | 1,225.2 | 7,817 |
| October 22, 2025 | 1,241 | 1,227 | 1,227 | 1,244 | 1,226.8 | 4,332 |
| October 21, 2025 | 1,237 | 1,240.2 | 1,240.2 | 1,242.4 | 1,236.6 | 5,707 |
| October 20, 2025 | 1,226.6 | 1,236.6 | 1,236.6 | 1,237 | 1,223.8 | 5,949 |
| October 17, 2025 | 1,193.2 | 1,205.2 | 1,205.2 | 1,219 | 1,187.2 | 9,381 |
| October 16, 2025 | 1,223.2 | 1,221.4 | 1,221.4 | 1,228.2 | 1,220 | 10,317 |
| October 15, 2025 | 1,218.2 | 1,222 | 1,222 | 1,229.8 | 1,216.4 | 8,466 |
| October 14, 2025 | 1,213.2 | 1,215.4 | 1,215.4 | 1,217.2 | 1,200.4 | 7,839 |
| October 13, 2025 | 1,217.2 | 1,223.8 | 1,223.8 | 1,225.2 | 1,215 | 13,931 |
| October 10, 2025 | 1,245 | 1,212.4 | 1,212.4 | 1,249 | 1,212 | 8,568 |
| October 09, 2025 | 1,241.4 | 1,240.8 | 1,240.8 | 1,242.8 | 1,238 | 6,132 |
| October 08, 2025 | 1,226.4 | 1,235.6 | 1,235.6 | 1,236 | 1,224 | 5,748 |
| October 07, 2025 | 1,224.2 | 1,220.8 | 1,220.8 | 1,231.6 | 1,220.8 | 6,361 |
| October 06, 2025 | 1,219.8 | 1,222.6 | 1,222.6 | 1,228.2 | 1,217.2 | 12,640 |
| October 03, 2025 | 1,221.2 | 1,217.2 | 1,217.2 | 1,222 | 1,212.4 | 5,779 |
| October 02, 2025 | 1,213.2 | 1,216.8 | 1,216.8 | 1,219.4 | 1,212.4 | 13,835 |
| October 01, 2025 | 1,190.8 | 1,207.4 | 1,207.4 | 1,207.4 | 1,189 | 14,790 |
| September 30, 2025 | 1,200.8 | 1,200.6 | 1,200.6 | 1,203.4 | 1,196.8 | 6,247 |
| September 29, 2025 | 1,203.4 | 1,203.8 | 1,203.8 | 1,208.6 | 1,202.2 | 6,158 |
| September 26, 2025 | 1,198.4 | 1,195 | 1,195 | 1,203.8 | 1,192 | 7,099 |
| September 25, 2025 | 1,195.2 | 1,199 | 1,199 | 1,199.2 | 1,186 | 8,608 |
| September 24, 2025 | 1,197.8 | 1,198.2 | 1,198.2 | 1,204.2 | 1,196.8 | 6,405 |
| September 23, 2025 | 1,203.8 | 1,201.8 | 1,201.8 | 1,205 | 1,199.2 | 6,489 |
| September 22, 2025 | 1,199.8 | 1,200.8 | 1,200.8 | 1,202.4 | 1,192.8 | 8,755 |
| September 19, 2025 | 1,190.4 | 1,195.8 | 1,195.8 | 1,197.6 | 1,188.6 | 7,016 |
| September 18, 2025 | 1,184 | 1,194 | 1,194 | 1,195 | 1,181.2 | 8,749 |
| September 17, 2025 | 1,174.8 | 1,169.2 | 1,169.2 | 1,176.6 | 1,168.6 | 4,333 |
| September 16, 2025 | 1,183 | 1,174.4 | 1,174.4 | 1,185.6 | 1,174 | 11,665 |
| September 15, 2025 | 1,179.6 | 1,181 | 1,181 | 1,182.4 | 1,174.2 | 7,871 |
| September 12, 2025 | 1,171.6 | 1,177.6 | 1,177.6 | 1,178 | 1,170.6 | 4,412 |