8,030.00
+40(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8,020 | 8,030 | 7,960 | 8,030 | 7,910 | 64 |
| October 16, 2025 | 7,950 | 8,010 | 8,010 | 8,010 | 7,950 | 10 |
| October 15, 2025 | 7,870 | 7,860 | 7,860 | 7,870 | 7,750 | 6 |
| October 14, 2025 | 7,810 | 7,790 | 7,790 | 7,810 | 7,790 | 2 |
| October 13, 2025 | 7,925 | 7,860 | 7,860 | 7,925 | 7,860 | 72 |
| October 10, 2025 | 7,980 | 8,050 | 8,050 | 8,060 | 7,980 | 6 |
| October 09, 2025 | 7,850 | 7,850 | 7,860 | 7,920 | 7,820 | 13 |
| October 08, 2025 | 7,870 | 7,860 | 7,860 | 7,920 | 7,850 | 7 |
| October 07, 2025 | 7,970 | 7,900 | 7,900 | 7,970 | 7,900 | 8 |
| October 06, 2025 | 7,825 | 7,930 | 7,930 | 7,930 | 7,820 | 15 |
| October 03, 2025 | 8,000 | 7,870 | 7,880 | 8,000 | 7,820 | 3 |
| October 02, 2025 | 8,010 | 7,980 | 7,980 | 8,010 | 7,980 | 11 |
| October 01, 2025 | 8,080 | 7,980 | 7,980 | 8,130 | 7,960 | 12 |
| September 30, 2025 | 7,940 | 8,020 | 8,020 | 8,090 | 7,860 | 16 |
| September 29, 2025 | 7,880 | 7,860 | 7,860 | 7,880 | 7,840 | 19 |
| September 26, 2025 | 7,780 | 7,780 | 7,790 | 7,860 | 7,760 | 36 |
| September 25, 2025 | 7,710 | 7,710 | 7,710 | 7,710 | 7,710 | 6 |
| September 24, 2025 | 7,860 | 7,870 | 7,870 | 7,870 | 7,860 | 5 |
| September 23, 2025 | 7,930 | 7,870 | 7,870 | 7,990 | 7,870 | 16 |
| September 22, 2025 | 8,060 | 7,920 | 7,920 | 8,060 | 7,900 | 5 |
| September 19, 2025 | 8,060 | 8,060 | 8,060 | 8,060 | 8,060 | 4 |
| September 18, 2025 | 8,120 | 8,030 | 8,030 | 8,120 | 8,020 | 4 |
| September 17, 2025 | 8,090 | 8,100 | 8,090 | 8,250 | 8,050 | 1,012 |
| September 16, 2025 | 8,520 | 8,100 | 8,130 | 8,520 | 8,080 | 8 |
| September 15, 2025 | 8,410 | 8,300 | 8,370 | 8,420 | 8,270 | 2 |
| September 12, 2025 | 8,410 | 8,390 | 8,390 | 8,410 | 8,390 | 2 |
| September 11, 2025 | 8,300 | 8,300 | 8,300 | 8,300 | 8,270 | 4 |
| September 10, 2025 | 8,530 | 8,530 | 8,530 | 8,530 | 8,530 | 10 |
| September 09, 2025 | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | 2 |
| September 08, 2025 | 8,460 | 8,520 | 8,520 | 8,580 | 8,440 | 2 |
| September 05, 2025 | 8,500 | 8,540 | 8,540 | 8,540 | 8,390 | 0 |
| September 04, 2025 | 8,550 | 8,500 | 8,500 | 8,550 | 8,500 | 2 |
| September 03, 2025 | 8,540 | 8,585 | 8,585 | 8,585 | 8,540 | 2 |
| September 02, 2025 | 8,595 | 8,610 | 8,610 | 8,610 | 8,595 | 40 |
| September 01, 2025 | 8,400 | 8,530 | 8,530 | 8,580 | 8,400 | 6 |
| August 29, 2025 | 8,360 | 8,368 | 8,368 | 8,520 | 8,270 | 5 |
| August 28, 2025 | 8,360 | 8,420 | 8,420 | 8,500 | 8,130 | 8 |
| August 27, 2025 | 8,010 | 7,920 | 7,920 | 8,040 | 7,870 | 2 |
| August 26, 2025 | 8,120 | 7,960 | 7,960 | 8,120 | 7,960 | 3 |
| August 22, 2025 | 8,220 | 8,220 | 8,220 | 8,240 | 8,190 | 3 |
| August 21, 2025 | 8,270 | 8,140 | 8,140 | 8,270 | 8,130 | 5 |
| August 20, 2025 | 8,180 | 8,300 | 8,300 | 8,330 | 8,100 | 7 |
| August 19, 2025 | 8,110 | 8,140 | 8,140 | 8,160 | 8,060 | 6 |
| August 18, 2025 | 8,190 | 8,100 | 8,100 | 8,290 | 8,090 | 5 |
| August 15, 2025 | 8,340 | 8,150 | 8,150 | 8,340 | 8,130 | 133 |
| August 14, 2025 | 8,320 | 8,370 | 8,370 | 8,420 | 8,250 | 10 |
| August 13, 2025 | 8,370 | 8,280 | 8,280 | 8,440 | 8,280 | 11 |
| August 12, 2025 | 8,540 | 8,410 | 8,410 | 8,690 | 8,370 | 7 |
| August 11, 2025 | 8,470 | 8,500 | 8,500 | 8,760 | 8,410 | 13 |
| August 08, 2025 | 8,060 | 8,400 | 8,400 | 8,610 | 8,010 | 11 |
| August 07, 2025 | 7,580 | 7,640 | 7,640 | 7,650 | 7,540 | 6 |
| August 06, 2025 | 7,690 | 7,520 | 7,520 | 7,690 | 7,520 | 39 |
| August 05, 2025 | 7,560 | 7,650 | 7,650 | 7,700 | 7,550 | 42 |
| August 04, 2025 | 7,620 | 7,530 | 7,530 | 7,700 | 7,470 | 10 |
| August 01, 2025 | 7,470 | 7,640 | 7,640 | 7,700 | 7,410 | 11 |
| July 31, 2025 | 7,490 | 7,460 | 7,460 | 7,540 | 7,410 | 4 |
| July 30, 2025 | 7,590 | 7,450 | 7,450 | 7,640 | 7,420 | 5 |
| July 29, 2025 | 7,450 | 7,520 | 7,520 | 7,630 | 7,440 | 3 |
| July 28, 2025 | 7,560 | 7,490 | 7,490 | 7,590 | 7,490 | 13 |
| July 25, 2025 | 7,570 | 7,530 | 7,460 | 7,620 | 7,450 | 1 |