4,140.40
-159.62(-3.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,249.47 | 4,152.93 | 4,152.93 | 4,249.47 | 4,089.97 | 364 |
| October 16, 2025 | 4,398.95 | 4,300.02 | 4,300.02 | 4,416.39 | 4,300.02 | 364 |
| October 15, 2025 | 4,456.02 | 4,403.38 | 4,403.38 | 4,505.15 | 4,403.38 | 364 |
| October 14, 2025 | 4,498.68 | 4,482.2 | 4,482.2 | 4,498.68 | 4,402.88 | 364 |
| October 13, 2025 | 4,635.58 | 4,597.27 | 4,597.27 | 4,635.58 | 4,566.19 | 364 |
| October 10, 2025 | 4,889.48 | 4,762.89 | 4,762.89 | 4,921.9 | 4,762.89 | 364 |
| October 09, 2025 | 4,885.23 | 4,889.1 | 4,889.1 | 4,951.61 | 4,868.34 | 364 |
| October 08, 2025 | 4,861.9 | 4,924.84 | 4,924.84 | 4,924.84 | 4,861.9 | 364 |
| October 07, 2025 | 4,940.25 | 4,837.14 | 4,837.14 | 4,984.51 | 4,837.14 | 364 |
| October 06, 2025 | 4,911.39 | 4,967.48 | 4,967.48 | 4,972.33 | 4,911.39 | 364 |
| October 03, 2025 | 4,753.12 | 4,825.16 | 4,825.16 | 4,868.77 | 4,745.72 | 364 |
| October 02, 2025 | 4,690.14 | 4,762.97 | 4,762.97 | 4,762.97 | 4,690.14 | 364 |
| October 01, 2025 | 4,520.39 | 4,669.01 | 4,669.01 | 4,669.01 | 4,506.99 | 364 |
| September 30, 2025 | 4,509.19 | 4,467.19 | 4,467.19 | 4,509.19 | 4,460.37 | 364 |
| September 29, 2025 | 4,412.89 | 4,515.23 | 4,515.23 | 4,531.37 | 4,407.32 | 364 |
| September 26, 2025 | 4,338.93 | 4,334.05 | 4,334.05 | 4,346.54 | 4,306.23 | 364 |
| September 25, 2025 | 4,404.41 | 4,412.06 | 4,412.06 | 4,423.29 | 4,403.03 | 364 |
| September 24, 2025 | 4,431.31 | 4,478.06 | 4,478.06 | 4,483.82 | 4,431.31 | 364 |
| September 23, 2025 | 4,428.2 | 4,429.2 | 4,429.2 | 4,445.38 | 4,428.2 | 364 |
| September 22, 2025 | 4,457.56 | 4,434.82 | 4,434.82 | 4,457.56 | 4,425.05 | 364 |
| September 19, 2025 | 4,614.49 | 4,574.56 | 4,574.56 | 4,616.07 | 4,574.56 | 364 |
| September 18, 2025 | 4,614.02 | 4,646.63 | 4,646.63 | 4,646.63 | 4,604.96 | 364 |
| September 17, 2025 | 4,591.82 | 4,530.26 | 4,530.26 | 4,603.72 | 4,528.66 | 364 |
| September 16, 2025 | 4,554.31 | 4,538.92 | 4,538.92 | 4,564.45 | 4,518.48 | 364 |
| September 15, 2025 | 4,621.27 | 4,530.43 | 4,530.43 | 4,621.27 | 4,518.7 | 364 |
| September 12, 2025 | 4,559.16 | 4,570.69 | 4,570.69 | 4,577.44 | 4,553.99 | 364 |
| September 11, 2025 | 4,538.4 | 4,526.97 | 4,526.97 | 4,538.4 | 4,513.78 | 364 |
| September 10, 2025 | 4,410.13 | 4,512.09 | 4,512.09 | 4,516.53 | 4,410.13 | 364 |
| September 09, 2025 | 4,440.82 | 4,388.96 | 4,388.96 | 4,463.55 | 4,388.96 | 364 |
| September 08, 2025 | 4,385.56 | 4,433.61 | 4,433.61 | 4,447.11 | 4,385.56 | 364 |
| 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 |