1,432.00
+36.4(+2.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,416 | 1,432 | 1,432 | 1,437 | 1,416 | 147 |
| August 15, 2025 | 1,371.4 | 1,395.6 | 1,395.6 | 1,395.6 | 1,354.4 | 350 |
| August 14, 2025 | 1,202.6 | 1,393.8 | 1,393.8 | 1,400 | 1,166.6 | 5,352 |
| August 13, 2025 | 1,465 | 1,468.4 | 1,468.4 | 1,474 | 1,457 | 44 |
| August 12, 2025 | 1,485.8 | 1,457.4 | 1,457.4 | 1,485.8 | 1,455.8 | 46 |
| August 11, 2025 | 1,516.8 | 1,497.2 | 1,497.2 | 1,516.8 | 1,497.2 | 49 |
| August 08, 2025 | 1,508.4 | 1,496.8 | 1,496.8 | 1,509.6 | 1,493.2 | 20 |
| August 07, 2025 | 1,493.4 | 1,518.8 | 1,518.8 | 1,531.8 | 1,493.4 | 21 |
| August 06, 2025 | 1,488.2 | 1,490.4 | 1,490.4 | 1,490.4 | 1,475.8 | 20 |
| August 05, 2025 | 1,477.8 | 1,452.6 | 1,452.6 | 1,483.6 | 1,450 | 78 |
| August 04, 2025 | 1,437.6 | 1,450 | 1,450 | 1,456.8 | 1,437.6 | 35 |
| August 01, 2025 | 1,496 | 1,454.4 | 1,454.4 | 1,504.4 | 1,449 | 113 |
| July 31, 2025 | 1,516.2 | 1,512.4 | 1,512.4 | 1,516.2 | 1,512.4 | 6 |
| July 30, 2025 | 1,519 | 1,534.6 | 1,534.6 | 1,534.6 | 1,519 | 64 |
| July 29, 2025 | 1,584 | 1,523.4 | 1,523.4 | 1,584 | 1,523.4 | 79 |
| July 28, 2025 | 1,584 | 1,586.6 | 1,586.6 | 1,586.6 | 1,571.4 | 211 |
| July 25, 2025 | 1,531.8 | 1,552 | 1,552 | 1,552 | 1,525.6 | 36 |
| July 24, 2025 | 1,531.8 | 1,539.2 | 1,539.2 | 1,539.2 | 1,525.2 | 18 |
| July 23, 2025 | 1,553 | 1,529.8 | 1,529.8 | 1,553 | 1,519.8 | 43 |
| July 22, 2025 | 1,550.2 | 1,545.8 | 1,545.8 | 1,550.2 | 1,540.8 | 52 |
| July 21, 2025 | 1,558.2 | 1,566.4 | 1,566.4 | 1,566.4 | 1,555.2 | 22 |
| July 18, 2025 | 1,563 | 1,554.6 | 1,554.6 | 1,563 | 1,549 | 51 |
| July 17, 2025 | 1,533 | 1,554.8 | 1,554.8 | 1,554.8 | 1,530 | 66 |
| July 16, 2025 | 1,538 | 1,520 | 1,520 | 1,538 | 1,519.6 | 30 |
| July 15, 2025 | 1,525.8 | 1,510 | 1,510 | 1,525.8 | 1,510 | 36 |
| July 14, 2025 | 1,498.2 | 1,505.6 | 1,505.6 | 1,509 | 1,483.8 | 65 |
| July 11, 2025 | 1,520.8 | 1,512.6 | 1,512.6 | 1,524.6 | 1,512.6 | 168 |
| July 10, 2025 | 1,563.6 | 1,519 | 1,519 | 1,563.6 | 1,516.2 | 114 |
| July 09, 2025 | 1,563.6 | 1,576.2 | 1,576.2 | 1,579.2 | 1,560 | 36 |
| July 08, 2025 | 1,547.6 | 1,560.6 | 1,560.6 | 1,568.8 | 1,547.6 | 5 |
| July 07, 2025 | 1,523.4 | 1,559.6 | 1,559.6 | 1,560.2 | 1,523.4 | 13 |
| July 04, 2025 | 1,524.6 | 1,521.6 | 1,521.6 | 1,524.6 | 1,521.6 | 4 |
| July 03, 2025 | 1,534 | 1,540.6 | 1,540.6 | 1,540.6 | 1,521 | 11 |
| July 02, 2025 | 1,540.2 | 1,533.8 | 1,533.8 | 1,541.4 | 1,524 | 29 |
| July 01, 2025 | 1,548 | 1,537.2 | 1,537.2 | 1,548 | 1,536.6 | 16 |
| June 30, 2025 | 1,576.6 | 1,558.8 | 1,558.8 | 1,578.6 | 1,554 | 74 |
| June 27, 2025 | 1,562.4 | 1,581.6 | 1,581.6 | 1,581.6 | 1,562.4 | 39 |
| June 26, 2025 | 1,594 | 1,524.8 | 1,524.8 | 1,594 | 1,524.8 | 162 |
| June 25, 2025 | 1,597.8 | 1,581.8 | 1,581.8 | 1,598 | 1,581.4 | 26 |
| June 24, 2025 | 1,590 | 1,599.8 | 1,599.8 | 1,602 | 1,573.8 | 43 |
| June 23, 2025 | 1,538 | 1,544.6 | 1,544.6 | 1,549.6 | 1,528.8 | 51 |
| June 20, 2025 | 1,553.8 | 1,532.4 | 1,532.4 | 1,554 | 1,523 | 38 |
| June 19, 2025 | 1,574.8 | 1,551 | 1,551 | 1,580.4 | 1,551 | 47 |
| June 18, 2025 | 1,690.8 | 1,606.6 | 1,606.6 | 1,690.8 | 1,606.6 | 92 |
| June 17, 2025 | 1,676.4 | 1,686.2 | 1,686.2 | 1,693.2 | 1,676.4 | 33 |
| June 16, 2025 | 1,666.2 | 1,687.4 | 1,687.4 | 1,696.8 | 1,666.2 | 58 |
| June 13, 2025 | 1,649.4 | 1,650.6 | 1,650.6 | 1,660.2 | 1,634.6 | 80 |
| June 12, 2025 | 1,696.8 | 1,696.4 | 1,696.4 | 1,709.4 | 1,694 | 15 |
| June 11, 2025 | 1,725.8 | 1,714 | 1,714 | 1,732.8 | 1,714 | 22 |
| June 10, 2025 | 1,701.6 | 1,741.2 | 1,741.2 | 1,746 | 1,701.6 | 44 |
| June 09, 2025 | 1,727 | 1,719.6 | 1,719.6 | 1,728.4 | 1,704 | 88 |
| June 06, 2025 | 1,694.4 | 1,723 | 1,723 | 1,735.2 | 1,679.8 | 351 |
| June 05, 2025 | 1,704.4 | 1,694 | 1,694 | 1,718 | 1,673.2 | 88 |
| June 04, 2025 | 1,670.8 | 1,690.4 | 1,690.4 | 1,695.8 | 1,670.8 | 75 |
| June 03, 2025 | 1,661.6 | 1,671.6 | 1,671.6 | 1,672.8 | 1,652.6 | 55 |
| June 02, 2025 | 1,674.4 | 1,661.2 | 1,661.2 | 1,677.2 | 1,612.8 | 50 |
| May 30, 2025 | 1,682 | 1,690 | 1,690 | 1,700 | 1,682 | 120 |
| May 29, 2025 | 1,661.4 | 1,680 | 1,680 | 1,680 | 1,661.4 | 86 |
| May 28, 2025 | 1,623.2 | 1,622.8 | 1,622.8 | 1,623.2 | 1,610.4 | 22 |
| May 27, 2025 | 1,616.4 | 1,622 | 1,622 | 1,632 | 1,616.2 | 94 |