2,032.50
-147.5(-6.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,155 | 2,032.5 | 2,032.5 | 2,185 | 1,996 | 78 |
| August 15, 2025 | 2,405 | 2,180 | 2,180 | 2,405 | 2,060 | 102 |
| August 14, 2025 | 2,435 | 2,395 | 2,395 | 2,510 | 2,355 | 95 |
| August 13, 2025 | 2,620 | 2,487.5 | 2,487.5 | 2,665 | 2,465 | 40 |
| August 12, 2025 | 2,400 | 2,492.5 | 2,492.5 | 2,545 | 2,395 | 50 |
| August 11, 2025 | 2,680 | 2,555 | 2,555 | 2,685 | 2,450 | 154 |
| August 08, 2025 | 2,440 | 2,607.5 | 2,607.5 | 2,625 | 2,430 | 51 |
| August 07, 2025 | 2,345 | 2,457.5 | 2,457.5 | 2,475 | 2,295 | 94 |
| August 06, 2025 | 2,125 | 2,260 | 2,260 | 2,340 | 2,005 | 132 |
| August 05, 2025 | 1,978 | 2,025 | 2,025 | 2,185 | 1,938 | 433 |
| August 04, 2025 | 1,584 | 1,638 | 1,638 | 1,676 | 1,584 | 105 |
| August 01, 2025 | 1,608 | 1,515 | 1,515 | 1,630 | 1,420 | 595 |
| July 31, 2025 | 1,708 | 1,649 | 1,649 | 1,740 | 1,649 | 88 |
| July 30, 2025 | 1,584 | 1,640 | 1,640 | 1,680 | 1,566 | 367 |
| July 29, 2025 | 1,640 | 1,565 | 1,565 | 1,698 | 1,560 | 543 |
| July 28, 2025 | 1,702 | 1,617 | 1,617 | 1,722 | 1,594 | 229 |
| July 25, 2025 | 1,524 | 1,647 | 1,647 | 1,664 | 1,500 | 236 |
| July 24, 2025 | 1,488 | 1,506 | 1,506 | 1,522 | 1,456 | 442 |
| July 23, 2025 | 1,402 | 1,410 | 1,410 | 1,410 | 1,378 | 52 |
| July 22, 2025 | 1,432 | 1,339 | 1,339 | 1,452 | 1,258 | 94 |
| July 21, 2025 | 1,542 | 1,513 | 1,513 | 1,544 | 1,494 | 28 |
| July 18, 2025 | 1,546 | 1,481 | 1,481 | 1,546 | 1,474 | 125 |
| July 17, 2025 | 1,444 | 1,490 | 1,490 | 1,500 | 1,442 | 498 |
| July 16, 2025 | 1,370 | 1,378 | 1,378 | 1,422 | 1,354 | 413 |
| July 15, 2025 | 1,378 | 1,400 | 1,400 | 1,424 | 1,344 | 1,677 |
| July 14, 2025 | 1,206 | 1,296 | 1,296 | 1,306 | 1,198 | 433 |
| July 11, 2025 | 1,196 | 1,212 | 1,212 | 1,252 | 1,160 | 365 |
| July 10, 2025 | 1,198 | 1,170 | 1,170 | 1,272 | 1,138 | 1,071 |
| July 09, 2025 | 1,122 | 1,156 | 1,156 | 1,174 | 1,094 | 362 |
| July 08, 2025 | 1,122 | 1,082 | 1,082 | 1,134 | 1,068 | 186 |
| July 07, 2025 | 1,028 | 1,059 | 1,059 | 1,059 | 973 | 26 |
| July 04, 2025 | 995 | 1,006 | 1,006 | 1,010 | 985 | 45 |
| July 03, 2025 | 998 | 1,029 | 1,029 | 1,044 | 984 | 130 |
| July 02, 2025 | 976 | 955.5 | 955.5 | 997 | 910 | 634 |
| July 01, 2025 | 1,076 | 926 | 926 | 1,088 | 893 | 186 |
| June 30, 2025 | 1,088 | 1,100 | 1,100 | 1,120 | 1,066 | 445 |
| June 27, 2025 | 1,364 | 1,159 | 1,159 | 1,390 | 1,110 | 424 |
| June 26, 2025 | 1,314 | 1,326 | 1,326 | 1,440 | 1,312 | 89 |
| June 25, 2025 | 1,308 | 1,331 | 1,331 | 1,416 | 1,304 | 69 |
| June 24, 2025 | 1,272 | 1,278 | 1,278 | 1,280 | 1,196 | 71 |
| June 23, 2025 | 1,192 | 1,235 | 1,235 | 1,280 | 1,182 | 31 |
| June 20, 2025 | 1,250 | 1,226 | 1,226 | 1,302 | 1,206 | 107 |
| June 19, 2025 | 1,212 | 1,178 | 1,178 | 1,252 | 1,164 | 36 |
| June 18, 2025 | 1,218 | 1,238 | 1,238 | 1,254 | 1,198 | 161 |
| June 17, 2025 | 1,288 | 1,247 | 1,247 | 1,324 | 1,232 | 76 |
| June 16, 2025 | 1,230 | 1,312 | 1,312 | 1,360 | 1,230 | 57 |
| June 13, 2025 | 1,090 | 1,208 | 1,208 | 1,210 | 1,070 | 252 |
| June 12, 2025 | 1,164 | 1,140 | 1,140 | 1,178 | 1,126 | 46 |
| June 11, 2025 | 1,068 | 1,192 | 1,192 | 1,232 | 1,064 | 108 |
| June 10, 2025 | 1,060 | 1,039 | 1,039 | 1,112 | 1,032 | 94 |
| June 09, 2025 | 976 | 989 | 989 | 990 | 914 | 436 |
| June 06, 2025 | 870 | 915 | 915 | 931 | 864 | 662 |
| June 05, 2025 | 1,056 | 1,099 | 1,099 | 1,116 | 1,022 | 185 |
| June 04, 2025 | 1,156 | 1,034 | 1,034 | 1,164 | 954 | 133 |
| June 03, 2025 | 1,100 | 1,097 | 1,097 | 1,140 | 1,070 | 363 |
| June 02, 2025 | 1,066 | 1,067 | 1,067 | 1,160 | 1,036 | 197 |
| May 30, 2025 | 903 | 1,088 | 1,088 | 1,102 | 897 | 346 |
| May 29, 2025 | 1,014 | 939.5 | 939.5 | 1,016 | 899 | 116 |
| May 28, 2025 | 927 | 962.5 | 962.5 | 983 | 910 | 154 |
| May 27, 2025 | 1,002 | 971.5 | 971.5 | 1,032 | 969 | 154 |