576.60
-2.74(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 578.86 | 579.34 | 579.34 | 579.34 | 578.62 | 4 |
| January 12, 2026 | 574.32 | 577.8 | 577.8 | 577.8 | 573.76 | 15 |
| January 09, 2026 | 575.62 | 578.8 | 578.8 | 579.46 | 575.62 | 40 |
| January 08, 2026 | 573.4 | 574.74 | 574.74 | 574.86 | 573.34 | 2 |
| January 07, 2026 | 575.58 | 576.08 | 576.08 | 576.12 | 575.52 | 95 |
| January 06, 2026 | 570.44 | 572.36 | 572.36 | 573.2 | 570.44 | 36 |
| January 05, 2026 | 569.26 | 571.46 | 571.46 | 572.4 | 569.26 | 133 |
| January 02, 2026 | 567.64 | 564.5 | 564.5 | 569.62 | 563.46 | 15 |
| December 30, 2025 | 567.94 | 568.64 | 568.64 | 568.64 | 567.84 | 54 |
| December 29, 2025 | 568.94 | 568.06 | 568.06 | 569.28 | 567.58 | 8 |
| December 23, 2025 | 565.32 | 567.08 | 567.08 | 567.08 | 564.46 | 10 |
| December 22, 2025 | 566.12 | 566.42 | 566.42 | 566.42 | 565.76 | 2 |
| December 19, 2025 | 561.36 | 564.3 | 564.3 | 564.3 | 560.48 | 36 |
| December 18, 2025 | 555.76 | 562.12 | 562.12 | 562.12 | 555.76 | 4 |
| December 17, 2025 | 562.6 | 555.56 | 555.56 | 563.8 | 555.56 | 4 |
| December 16, 2025 | 558.64 | 558.24 | 558.24 | 560.76 | 558.06 | 11 |
| December 15, 2025 | 564.84 | 562.04 | 562.04 | 565.4 | 561.66 | 8 |
| December 12, 2025 | 569.8 | 562.22 | 562.22 | 569.8 | 562.22 | 37 |
| December 11, 2025 | 565.58 | 565.78 | 565.78 | 567.56 | 565.14 | 76 |
| December 10, 2025 | 569.5 | 569.64 | 569.64 | 569.74 | 568.96 | 13 |
| December 09, 2025 | 570.7 | 571.34 | 571.34 | 571.34 | 569.3 | 145 |
| December 08, 2025 | 571.76 | 570.62 | 570.62 | 571.92 | 570.62 | 7 |
| December 05, 2025 | 571.06 | 571.8 | 571.8 | 571.8 | 571.06 | 2 |
| December 04, 2025 | 569.1 | 569 | 569 | 569.1 | 568.08 | 37 |
| December 03, 2025 | 569.22 | 568.56 | 568.56 | 569.22 | 567.8 | 7 |
| December 02, 2025 | 567.52 | 569.04 | 569.04 | 569.64 | 567.52 | 66 |
| December 01, 2025 | 567.34 | 568.62 | 568.62 | 568.62 | 565.7 | 6 |
| November 28, 2025 | 570.38 | 570.84 | 570.84 | 571.74 | 570.38 | 180 |
| November 27, 2025 | 568.8 | 568.58 | 568.58 | 569.34 | 568.58 | 180 |
| November 26, 2025 | 568 | 569.3 | 569.3 | 569.3 | 566.62 | 200 |
| November 25, 2025 | 562.94 | 562.42 | 562.42 | 562.94 | 561.16 | 3 |
| November 24, 2025 | 557.3 | 561.86 | 561.86 | 561.86 | 555.66 | 2 |
| November 21, 2025 | 548.8 | 552.96 | 552.96 | 552.96 | 547.12 | 23 |
| November 20, 2025 | 565.04 | 560.36 | 560.36 | 565.04 | 560.36 | 11 |
| November 19, 2025 | 553.42 | 556.08 | 556.08 | 559.76 | 553.42 | 11 |
| November 18, 2025 | 554.34 | 554.56 | 554.56 | 554.92 | 550 | 101 |
| November 17, 2025 | 564.76 | 561.38 | 561.38 | 564.76 | 560.36 | 136 |
| November 14, 2025 | 559.5 | 563.02 | 563.02 | 563.02 | 554.54 | 11 |
| November 13, 2025 | 572.12 | 563.3 | 563.3 | 572.12 | 563.3 | 69 |
| November 12, 2025 | 574.52 | 571.9 | 571.9 | 574.9 | 571.9 | 69 |
| November 11, 2025 | 571.76 | 569.42 | 569.42 | 571.76 | 569.42 | 1 |
| November 10, 2025 | 567.76 | 568.16 | 568.16 | 569.08 | 567.76 | 4 |
| November 07, 2025 | 566.48 | 556.1 | 556.1 | 566.48 | 556.1 | 4 |
| November 06, 2025 | 570.46 | 564.24 | 564.24 | 572.78 | 564.24 | 14 |
| November 05, 2025 | 569.94 | 574.36 | 574.36 | 574.36 | 569.52 | 14 |
| November 04, 2025 | 570.62 | 573.46 | 573.46 | 573.46 | 570.62 | 56 |
| November 03, 2025 | 575.42 | 575.56 | 575.56 | 578.36 | 575.34 | 29 |
| October 31, 2025 | 576.12 | 574.96 | 574.96 | 576.88 | 574.96 | 208 |
| October 30, 2025 | 575.22 | 574.8 | 574.8 | 575.24 | 574.8 | 4 |
| October 29, 2025 | 575.88 | 573.92 | 573.92 | 575.88 | 573.92 | 11 |
| October 28, 2025 | 571.32 | 572.14 | 572.14 | 572.28 | 571.32 | 150 |
| October 27, 2025 | 570.92 | 571.12 | 571.12 | 571.12 | 569.56 | 150 |
| October 24, 2025 | 657.95 | 657.95 | 657.95 | 657.95 | 657.95 | 23 |
| October 23, 2025 | 560.94 | 561.06 | 561.06 | 561.58 | 559.68 | 23 |
| October 22, 2025 | 562.7 | 558.76 | 558.76 | 563.14 | 558.76 | 71 |
| October 21, 2025 | 560.38 | 562.64 | 562.64 | 562.64 | 560.38 | 71 |
| October 20, 2025 | 556.16 | 559.3 | 559.3 | 559.3 | 555.38 | 24 |
| October 17, 2025 | 543.54 | 548.74 | 548.74 | 550 | 543.12 | 43 |
| October 16, 2025 | 556.38 | 554.96 | 554.96 | 557.36 | 554.96 | 43 |
| October 15, 2025 | 555.76 | 556.78 | 556.78 | 557.32 | 555.76 | 43 |