4,638.40
-29.48(-0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 4,201.82 | 4,257.17 | 4,257.17 | 4,257.17 | 4,201.82 | 364 |
| June 12, 2025 | 4,354.76 | 4,321.55 | 4,321.55 | 4,365.33 | 4,299.47 | 364 |
| June 11, 2025 | 4,475.59 | 4,445.28 | 4,445.28 | 4,488.79 | 4,445.28 | 364 |
| June 10, 2025 | 4,472.45 | 4,457.01 | 4,457.01 | 4,490.41 | 4,441.76 | 364 |
| June 09, 2025 | 4,299.97 | 4,410.94 | 4,410.94 | 4,410.94 | 4,299.97 | 364 |
| June 06, 2025 | 4,201.93 | 4,290.39 | 4,290.39 | 4,290.39 | 4,201.93 | 364 |
| June 05, 2025 | 4,260.61 | 4,234.37 | 4,234.37 | 4,323.49 | 4,234.37 | 364 |
| June 04, 2025 | 419 | 4,270.6 | 4,270.6 | 4,270.6 | 397 | 364 |
| June 03, 2025 | 4,296.09 | 4,369.6 | 4,369.6 | 4,371.25 | 4,292.71 | 364 |
| June 02, 2025 | 4,291.44 | 4,250.25 | 4,250.25 | 4,310.11 | 4,241.4 | 364 |
| May 30, 2025 | 4,412.53 | 4,323.23 | 4,323.23 | 4,412.53 | 4,323.23 | 364 |
| May 29, 2025 | 4,476.21 | 4,397.98 | 4,397.98 | 4,510.66 | 4,397.98 | 364 |
| May 28, 2025 | 4,499.39 | 4,453.95 | 4,453.95 | 4,507.68 | 4,453.95 | 364 |
| May 27, 2025 | 4,477.49 | 4,548.46 | 4,548.46 | 4,548.46 | 4,477.49 | 364 |
| May 26, 2025 | 4,476.75 | 4,509.28 | 4,509.28 | 4,509.28 | 4,476.75 | 364 |