4,384.40
-2.2(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,422.56 | 4,367.44 | 4,367.44 | 4,472.39 | 4,367.44 | 364 |
| September 04, 2025 | 419 | 4,360.2 | 4,360.2 | 4,360.2 | 397 | 364 |
| September 03, 2025 | 4,411.04 | 4,451.72 | 4,451.72 | 4,458.23 | 4,411.04 | 364 |
| September 02, 2025 | 4,362.01 | 4,420.25 | 4,420.25 | 4,426.55 | 4,334.78 | 364 |
| September 01, 2025 | 4,257.23 | 4,308.93 | 4,308.93 | 4,332.02 | 4,257.23 | 364 |
| August 29, 2025 | 4,410.48 | 4,287.14 | 4,287.14 | 4,410.48 | 4,287.14 | 364 |
| August 28, 2025 | 4,482.57 | 4,480.36 | 4,480.36 | 4,506.56 | 4,477.61 | 364 |
| August 27, 2025 | 4,421.43 | 4,458.92 | 4,458.92 | 4,466.46 | 4,408.12 | 364 |
| August 26, 2025 | 4,372.39 | 4,336.74 | 4,336.74 | 4,389.04 | 4,336.74 | 364 |
| August 25, 2025 | 4,428.08 | 4,461.01 | 4,461.01 | 4,461.01 | 4,373.71 | 364 |
| August 22, 2025 | 4,502.72 | 4,584.42 | 4,584.42 | 4,584.42 | 4,466.17 | 364 |
| August 21, 2025 | 4,482.19 | 4,486.86 | 4,486.86 | 4,505 | 4,472.4 | 364 |
| August 20, 2025 | 4,488.37 | 4,486.05 | 4,486.05 | 4,503.42 | 4,454.63 | 364 |
| August 19, 2025 | 4,591.11 | 4,491.39 | 4,491.39 | 4,591.11 | 4,488.1 | 364 |
| August 18, 2025 | 4,594.45 | 4,634.66 | 4,634.66 | 4,634.66 | 4,570.81 | 364 |
| August 15, 2025 | 4,757.87 | 4,667.88 | 4,667.88 | 4,757.87 | 4,667.88 | 364 |
| August 14, 2025 | 4,863.05 | 4,715.59 | 4,715.59 | 4,875.61 | 4,715.59 | 364 |
| August 13, 2025 | 4,762.2 | 4,845.89 | 4,845.89 | 4,845.89 | 4,762.2 | 364 |
| August 12, 2025 | 4,776.98 | 4,793.71 | 4,793.71 | 4,793.71 | 4,762.47 | 364 |
| August 11, 2025 | 4,885.27 | 4,858.64 | 4,858.64 | 4,890.94 | 4,810.17 | 364 |
| August 08, 2025 | 4,659.39 | 4,651.43 | 4,651.43 | 4,689.42 | 4,651.43 | 364 |
| August 07, 2025 | 4,568.49 | 4,669.64 | 4,669.64 | 4,670.94 | 4,568.49 | 364 |
| August 06, 2025 | 4,574.12 | 4,596.05 | 4,596.05 | 4,596.05 | 4,562.74 | 364 |
| August 05, 2025 | 4,623.54 | 4,535.32 | 4,535.32 | 4,657.23 | 4,532.76 | 364 |
| August 04, 2025 | 4,603.85 | 4,644.43 | 4,644.43 | 4,648.37 | 4,603.85 | 364 |
| August 01, 2025 | 4,719.43 | 4,664.41 | 4,664.41 | 4,719.43 | 4,641.43 | 364 |
| July 31, 2025 | 4,829.34 | 4,840.52 | 4,840.52 | 4,858.84 | 4,827.38 | 364 |
| July 30, 2025 | 4,782.92 | 4,801.95 | 4,801.95 | 4,831.45 | 4,774.01 | 364 |
| July 29, 2025 | 4,782.58 | 4,725.99 | 4,725.99 | 4,832.21 | 4,725.99 | 364 |
| July 28, 2025 | 4,755.53 | 4,741.89 | 4,741.89 | 4,760.68 | 4,724.12 | 364 |
| July 25, 2025 | 4,587.57 | 4,602.04 | 4,602.04 | 4,642.73 | 4,576.53 | 364 |
| July 24, 2025 | 4,662.1 | 4,714.73 | 4,714.73 | 4,717.75 | 4,662.1 | 364 |
| July 23, 2025 | 419 | 4,663 | 4,663 | 4,663 | 397 | 364 |
| July 22, 2025 | 4,652.88 | 4,745.32 | 4,745.32 | 4,760.97 | 4,652.88 | 364 |
| July 21, 2025 | 4,787.94 | 4,657.65 | 4,657.65 | 4,796.71 | 4,657.65 | 364 |
| July 18, 2025 | 4,823.36 | 4,727.04 | 4,727.04 | 4,828.32 | 4,727.04 | 364 |
| July 17, 2025 | 4,787.09 | 4,780.71 | 4,780.71 | 4,813.9 | 4,750.6 | 364 |
| July 16, 2025 | 4,751.04 | 4,781.91 | 4,781.91 | 4,809.6 | 4,751.04 | 364 |
| July 15, 2025 | 4,676.77 | 4,712.71 | 4,712.71 | 4,745.87 | 4,663.28 | 364 |
| July 14, 2025 | 4,902.87 | 4,773.47 | 4,773.47 | 4,907.9 | 4,773.47 | 364 |
| July 11, 2025 | 4,719.45 | 4,667.54 | 4,667.54 | 4,736.68 | 4,667.54 | 364 |
| July 10, 2025 | 4,436.37 | 4,451.79 | 4,451.79 | 4,451.79 | 4,409.84 | 364 |
| July 09, 2025 | 4,325.41 | 4,340.08 | 4,340.08 | 4,354.26 | 4,316.75 | 364 |
| July 08, 2025 | 4,283.81 | 4,301.2 | 4,301.2 | 4,341.42 | 4,283.81 | 364 |
| July 07, 2025 | 4,306.33 | 4,285.41 | 4,285.41 | 4,320.52 | 4,283.01 | 364 |
| July 04, 2025 | 4,282.57 | 4,242.03 | 4,242.03 | 4,303.54 | 4,242.03 | 364 |
| July 03, 2025 | 4,308.47 | 4,298.06 | 4,298.06 | 4,353.79 | 4,298.06 | 364 |
| July 02, 2025 | 4,198.38 | 4,319.94 | 4,319.94 | 4,319.94 | 4,198.38 | 364 |
| July 01, 2025 | 4,198.43 | 4,182.82 | 4,182.82 | 4,198.43 | 4,168.4 | 364 |
| June 30, 2025 | 4,283.71 | 4,239.69 | 4,239.69 | 4,283.71 | 4,235.01 | 364 |
| June 27, 2025 | 4,257.08 | 4,239.31 | 4,239.31 | 4,270.12 | 4,224.73 | 364 |
| June 26, 2025 | 4,287.75 | 4,243.96 | 4,243.96 | 4,309.95 | 4,243.96 | 364 |
| June 25, 2025 | 4,248.61 | 4,298.2 | 4,298.2 | 4,331.14 | 4,248.61 | 364 |
| June 24, 2025 | 419 | 4,233.4 | 4,233.4 | 4,240.2 | 397 | 364 |
| June 23, 2025 | 4,118.19 | 4,055.66 | 4,055.66 | 4,122.47 | 4,055.66 | 364 |
| June 20, 2025 | 419 | 4,130 | 4,130 | 4,130 | 397 | 364 |
| June 19, 2025 | 4,241.29 | 4,234.36 | 4,234.36 | 4,258.73 | 4,232.34 | 364 |
| June 18, 2025 | 4,255.39 | 4,205.84 | 4,205.84 | 4,255.39 | 4,205.84 | 364 |
| June 17, 2025 | 4,306.27 | 4,199.78 | 4,199.78 | 4,306.27 | 4,199.78 | 364 |
| June 16, 2025 | 4,290.4 | 4,327.67 | 4,327.67 | 4,327.67 | 4,278.23 | 364 |
