799.59
+6.5855(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 800 | 799.59 | 799.59 | 800 | 799.59 | 1,000 |
| September 25, 2025 | 796 | 793 | 793 | 796 | 792 | 1 |
| September 24, 2025 | 795 | 794 | 794 | 800 | 794 | 0 |
| September 23, 2025 | 794 | 794 | 794 | 794 | 794 | 237 |
| September 22, 2025 | 810 | 810 | 810 | 810 | 810 | 473 |
| September 19, 2025 | 811 | 811 | 811 | 811 | 811 | 11,220 |
| September 18, 2025 | 812 | 812 | 812 | 812 | 812 | 187 |
| September 17, 2025 | 812 | 809 | 809 | 812 | 809 | 22 |
| September 16, 2025 | 827 | 827 | 827 | 827 | 827 | 7 |
| September 15, 2025 | 821 | 823 | 823 | 823 | 821 | 16 |
| September 12, 2025 | 835 | 839.65 | 839.65 | 853 | 835 | 533 |
| September 11, 2025 | 825 | 813.13 | 813.13 | 825 | 805 | 124 |
| September 10, 2025 | 825 | 825 | 825 | 825 | 825 | 610 |
| September 09, 2025 | 824.27 | 824.27 | 824.27 | 824.27 | 824.27 | 752 |
| September 08, 2025 | 820 | 811 | 811 | 820 | 809 | 0 |
| September 05, 2025 | 807 | 798 | 798 | 807 | 798 | 0 |
| September 04, 2025 | 809 | 810 | 810 | 810 | 809 | 2,146 |
| September 03, 2025 | 806 | 806 | 806 | 806 | 806 | 2,146 |
| September 02, 2025 | 839 | 820 | 820 | 839 | 818 | 1 |
| September 01, 2025 | 839 | 820 | 820 | 839 | 818 | 1 |
| August 29, 2025 | 832 | 837 | 837 | 837 | 832 | 1 |
| August 28, 2025 | 832 | 826 | 826 | 832 | 826 | 1 |
| August 26, 2025 | 847 | 820 | 820 | 847 | 820 | 1 |
| August 22, 2025 | 852 | 855 | 855 | 858 | 852 | 1 |
| August 21, 2025 | 855 | 855 | 855 | 855 | 855 | 0 |
| August 18, 2025 | 835 | 835 | 835 | 837 | 835 | 1,000 |
| August 14, 2025 | 813 | 813 | 813 | 813 | 813 | 2 |
| August 12, 2025 | 827 | 812 | 812 | 827 | 812 | 2 |
| August 11, 2025 | 836 | 828 | 828 | 836 | 828 | 2 |
| August 08, 2025 | 826 | 826 | 826 | 826 | 826 | 2 |
| August 07, 2025 | 829 | 829 | 829 | 829 | 829 | 2 |
| August 06, 2025 | 819 | 820 | 820 | 820 | 819 | 2 |
| August 05, 2025 | 836 | 833 | 833 | 836 | 833 | 2 |
| August 04, 2025 | 831 | 831 | 831 | 831 | 831 | 2 |
| August 01, 2025 | 832 | 828 | 828 | 832 | 828 | 2 |
| July 31, 2025 | 826 | 829 | 829 | 829 | 826 | 2 |
| July 30, 2025 | 827 | 828 | 828 | 828 | 825 | 2 |
| July 29, 2025 | 836 | 831 | 831 | 836 | 821 | 137 |
| July 28, 2025 | 811 | 829 | 829 | 840 | 811 | 2 |
| July 25, 2025 | 789 | 796 | 796 | 796 | 778 | 4,250 |
| July 24, 2025 | 798.73 | 794.14 | 794.14 | 798.73 | 794.14 | 500 |
| July 23, 2025 | 797.1 | 794.09 | 794.09 | 797.1 | 794.09 | 800 |
| July 22, 2025 | 790 | 788 | 788 | 790 | 788 | 2 |
| July 21, 2025 | 798 | 797 | 797 | 798 | 797 | 3 |
| July 18, 2025 | 799 | 793 | 793 | 799 | 792 | 3 |
| July 17, 2025 | 806 | 795 | 795 | 806 | 795 | 2 |
| July 16, 2025 | 804 | 807 | 807 | 807 | 804 | 1,015 |
| July 15, 2025 | 805 | 804 | 804 | 805 | 804 | 1,015 |
| July 14, 2025 | 798 | 798 | 798 | 798 | 798 | 1,015 |
| July 11, 2025 | 812 | 805 | 805 | 812 | 805 | 1,015 |
| July 10, 2025 | 814 | 812 | 812 | 814 | 812 | 1,015 |
| July 09, 2025 | 807 | 807 | 807 | 807 | 807 | 1,015 |
| July 08, 2025 | 804 | 810 | 810 | 810 | 804 | 1,015 |
| July 07, 2025 | 814 | 808 | 808 | 814 | 803 | 1,015 |
| July 04, 2025 | 820 | 820 | 820 | 820 | 820 | 4,872 |
| July 03, 2025 | 818 | 820 | 820 | 820 | 816 | 4,872 |
| July 02, 2025 | 815 | 802 | 802 | 815 | 802 | 4,872 |
| July 01, 2025 | 795 | 795.64 | 795.64 | 798 | 795 | 182 |
| June 30, 2025 | 808 | 800 | 800 | 808 | 800 | 116 |
| June 27, 2025 | 805 | 805 | 805 | 805 | 802 | 122 |