872.00
+18.1(+2.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 865.8 | 872 | 872 | 873.1 | 865.8 | 432 |
| August 15, 2025 | 861.6 | 853.9 | 853.9 | 861.6 | 853.4 | 180 |
| August 14, 2025 | 857.9 | 854.9 | 854.9 | 858.2 | 854.7 | 48 |
| August 13, 2025 | 855.7 | 856.9 | 856.9 | 859.2 | 855.7 | 53 |
| August 12, 2025 | 859.7 | 854.7 | 854.7 | 860.2 | 853.7 | 531 |
| August 11, 2025 | 851.9 | 858 | 858 | 858.6 | 851.9 | 52 |
| August 08, 2025 | 853.1 | 849.6 | 849.6 | 854 | 849.3 | 373 |
| August 07, 2025 | 854.4 | 861.5 | 861.5 | 865.6 | 847.8 | 305 |
| August 06, 2025 | 863.9 | 855.1 | 855.1 | 864.6 | 854.4 | 137 |
| August 05, 2025 | 868.2 | 863.6 | 863.6 | 870.2 | 863.6 | 363 |
| August 04, 2025 | 870.8 | 864.8 | 864.8 | 872.1 | 863.5 | 343 |
| August 01, 2025 | 882.8 | 872.4 | 872.4 | 882.9 | 869.4 | 406 |
| July 31, 2025 | 885.1 | 882.4 | 882.4 | 890.2 | 882.3 | 202 |
| July 30, 2025 | 880.9 | 879.4 | 879.4 | 883.5 | 877.8 | 139 |
| July 29, 2025 | 881.5 | 884.5 | 884.5 | 887.5 | 881.5 | 111 |
| July 28, 2025 | 878 | 872.7 | 872.7 | 878 | 872 | 390 |
| July 25, 2025 | 875.7 | 871.9 | 871.9 | 877.4 | 871.9 | 216 |
| July 24, 2025 | 888.2 | 879.2 | 879.2 | 888.2 | 879.2 | 248 |
| July 23, 2025 | 892.2 | 895.4 | 895.4 | 895.4 | 891.7 | 98 |
| July 22, 2025 | 895.5 | 890.7 | 890.7 | 895.5 | 890.6 | 149 |
| July 21, 2025 | 898 | 898.7 | 898.7 | 900.6 | 898 | 95 |
| July 18, 2025 | 900.3 | 896.7 | 896.7 | 900.3 | 896.7 | 165 |
| July 17, 2025 | 904.4 | 905.4 | 905.4 | 907.2 | 903.9 | 20 |
| July 16, 2025 | 904.4 | 899.6 | 899.6 | 910.2 | 899.6 | 385 |
| July 15, 2025 | 907.4 | 909.2 | 909.2 | 910.5 | 904.8 | 202 |
| July 14, 2025 | 900 | 899.7 | 899.7 | 900.6 | 898.9 | 50 |
| July 11, 2025 | 902 | 900.3 | 900.3 | 902.5 | 899.4 | 253 |
| July 10, 2025 | 907.4 | 905.9 | 905.9 | 910 | 905.9 | 6 |
| July 09, 2025 | 910.9 | 910.6 | 910.6 | 912.2 | 910.6 | 115 |
| July 08, 2025 | 908.1 | 912.2 | 912.2 | 913 | 907.9 | 160 |
| July 07, 2025 | 906.4 | 908.9 | 908.9 | 909.4 | 903.8 | 249 |
| July 04, 2025 | 906.5 | 906.4 | 906.4 | 908.3 | 904 | 531 |
| July 03, 2025 | 908.4 | 909.7 | 909.7 | 911.6 | 907 | 209 |
| July 02, 2025 | 907 | 906.9 | 906.9 | 907.8 | 906.4 | 22 |
| July 01, 2025 | 909.9 | 910.7 | 910.7 | 910.9 | 906.1 | 159 |
| June 30, 2025 | 913.8 | 908.2 | 908.2 | 913.8 | 908.2 | 194 |
| June 27, 2025 | 916.2 | 916.6 | 916.6 | 918.4 | 915 | 66 |
| June 26, 2025 | 907.5 | 912.4 | 912.4 | 912.4 | 905.2 | 229 |
| June 25, 2025 | 906.3 | 906 | 906 | 906.9 | 904.9 | 51 |
| June 24, 2025 | 905.5 | 901.4 | 901.4 | 905.5 | 897.7 | 131 |
| June 23, 2025 | 894.9 | 893.5 | 893.5 | 899.7 | 893.5 | 38 |
| June 20, 2025 | 894.1 | 898.3 | 898.3 | 900.4 | 894.1 | 236 |
| June 19, 2025 | 891.5 | 885.2 | 885.2 | 891.5 | 885.2 | 87 |
| June 18, 2025 | 892.6 | 892.1 | 892.1 | 894.5 | 891.6 | 370 |
| June 17, 2025 | 899.2 | 897.7 | 897.7 | 899.2 | 894.7 | 84 |
| June 16, 2025 | 901.5 | 903.6 | 903.6 | 903.8 | 897.2 | 392 |
| June 13, 2025 | 894.2 | 894.9 | 894.9 | 898.8 | 892 | 889 |
| June 12, 2025 | 913.6 | 905.5 | 905.5 | 913.6 | 900.6 | 973 |
| June 11, 2025 | 930.5 | 923.3 | 923.3 | 931.3 | 923.3 | 457 |
| June 10, 2025 | 928.8 | 925.4 | 925.4 | 928.8 | 924.3 | 91 |
| June 09, 2025 | 925.9 | 924.6 | 924.6 | 926.7 | 923 | 388 |
| June 06, 2025 | 918.6 | 923 | 923 | 923.4 | 915.2 | 104 |
| June 05, 2025 | 913.9 | 906.4 | 906.4 | 913.9 | 903.2 | 66 |
| June 04, 2025 | 903.7 | 901.8 | 901.8 | 904.7 | 901.8 | 175 |
| June 03, 2025 | 908.1 | 906.4 | 906.4 | 908.1 | 901.6 | 908 |
| June 02, 2025 | 911.4 | 909.7 | 909.7 | 912.7 | 907 | 258 |
| May 30, 2025 | 914.9 | 913.7 | 913.7 | 916.5 | 913.7 | 340 |
| May 29, 2025 | 921.1 | 915.8 | 915.8 | 923.5 | 915.8 | 100 |
| May 28, 2025 | 916.1 | 917.4 | 917.4 | 919 | 915.8 | 304 |
| May 27, 2025 | 919.4 | 920 | 920 | 920 | 909.8 | 408 |