8,100.00
-50(-0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7,510 | 7,510 | 7,510 | 7,570 | 7,380 | 8 |
| July 23, 2025 | 7,650 | 7,550 | 7,550 | 7,650 | 7,500 | 6 |
| July 22, 2025 | 7,600 | 7,550 | 7,550 | 7,600 | 7,500 | 4 |
| July 21, 2025 | 7,630 | 7,660 | 7,660 | 7,680 | 7,580 | 4 |
| July 18, 2025 | 7,700 | 7,630 | 7,630 | 7,720 | 7,600 | 3 |
| July 17, 2025 | 7,670 | 7,690 | 7,690 | 7,690 | 7,590 | 4 |
| July 16, 2025 | 7,550 | 7,660 | 7,660 | 7,670 | 7,550 | 6 |
| July 15, 2025 | 7,510 | 7,620 | 7,620 | 7,650 | 7,510 | 14 |
| July 14, 2025 | 7,220 | 7,370 | 7,370 | 7,480 | 7,220 | 23 |
| July 11, 2025 | 7,680 | 7,360 | 7,360 | 7,800 | 7,290 | 34 |
| July 10, 2025 | 7,890 | 7,680 | 7,680 | 7,900 | 7,600 | 12 |
| July 09, 2025 | 7,840 | 7,890 | 7,890 | 7,940 | 7,800 | 7 |
| July 08, 2025 | 7,780 | 7,780 | 7,780 | 7,850 | 7,750 | 57 |
| July 07, 2025 | 8,160 | 7,820 | 7,820 | 8,180 | 7,710 | 20 |
| July 04, 2025 | 8,160 | 8,170 | 8,170 | 8,180 | 8,120 | 4 |
| July 03, 2025 | 8,130 | 8,160 | 8,160 | 8,170 | 8,070 | 4 |
| July 02, 2025 | 8,220 | 8,100 | 8,100 | 8,230 | 8,060 | 24 |
| July 01, 2025 | 8,210 | 8,180 | 8,180 | 8,220 | 8,120 | 4 |
| June 30, 2025 | 8,300 | 8,210 | 8,210 | 8,333.21 | 8,180 | 417 |
| June 27, 2025 | 8,220 | 8,210 | 8,210 | 8,340 | 8,100 | 6 |
| June 26, 2025 | 8,130 | 8,140 | 8,140 | 8,310 | 8,130 | 3 |
| June 25, 2025 | 8,290 | 8,270 | 8,270 | 8,450 | 8,150 | 676 |
| June 24, 2025 | 8,300 | 8,330 | 8,330 | 8,490 | 8,300 | 9 |
| June 23, 2025 | 8,370 | 8,360 | 8,360 | 8,420 | 8,360 | 47 |
| June 20, 2025 | 8,460 | 8,400 | 8,400 | 8,480 | 8,370 | 4 |
| June 19, 2025 | 8,460 | 8,450 | 8,450 | 8,500 | 8,410 | 10 |
| June 18, 2025 | 8,450 | 8,460 | 8,460 | 8,470 | 8,390 | 3 |
| June 17, 2025 | 8,570 | 8,440.42 | 8,440.42 | 8,570 | 8,410 | 8 |
| June 16, 2025 | 8,630 | 8,540 | 8,540 | 8,700 | 8,540 | 8 |
| June 13, 2025 | 8,620 | 8,630 | 8,630 | 8,680 | 8,600 | 24 |
| June 12, 2025 | 8,740 | 8,710 | 8,710 | 8,830 | 8,710 | 12 |
| June 11, 2025 | 9,050 | 8,870 | 8,870 | 9,070 | 8,790 | 20 |
| June 10, 2025 | 9,040 | 9,040 | 9,040 | 9,130 | 9,030 | 12 |
| June 09, 2025 | 9,040 | 9,010 | 9,010 | 9,050 | 8,980 | 4 |
| June 06, 2025 | 8,990 | 9,010 | 9,010 | 9,060 | 8,800 | 4 |
| June 05, 2025 | 9,100 | 8,960 | 8,960 | 9,110 | 8,960 | 10 |
| June 04, 2025 | 8,910 | 9,080 | 9,080 | 9,080 | 8,880 | 5 |
| June 03, 2025 | 9,030 | 9,040 | 9,040 | 9,060 | 8,820 | 552 |
| June 02, 2025 | 9,080 | 9,030 | 9,030 | 9,110 | 8,940 | 407 |
| May 30, 2025 | 9,010 | 9,111.82 | 9,111.82 | 9,230 | 8,980 | 25 |
| May 29, 2025 | 9,230 | 9,150 | 9,150 | 9,230 | 8,940 | 236 |
| May 28, 2025 | 9,110 | 9,140 | 9,140 | 9,220 | 9,090 | 49 |
| May 27, 2025 | 8,990 | 9,080.45 | 9,080.45 | 9,100 | 8,960 | 5 |
| May 26, 2025 | 8,760 | 8,960 | 8,960 | 8,980 | 8,760 | 0 |