1,836.00
-219(-10.66%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,776 | 1,836 | 1,820 | 2,030 | 1,690 | 321 |
October 16, 2025 | 2,005 | 2,055 | 2,055 | 2,125 | 2,000 | 122 |
October 15, 2025 | 2,037.8 | 2,065 | 2,065 | 2,130 | 2,035 | 43 |
October 14, 2025 | 1,822 | 1,872 | 1,872 | 1,882 | 1,724 | 199 |
October 13, 2025 | 1,974 | 1,857 | 1,914 | 2,040 | 1,808 | 57 |
October 10, 2025 | 2,205 | 2,095 | 2,095 | 2,275 | 2,095 | 173 |
October 09, 2025 | 2,137 | 2,125 | 2,125 | 2,137 | 2,055 | 24 |
October 08, 2025 | 2,135 | 2,125 | 2,125 | 2,170 | 2,080 | 46 |
October 07, 2025 | 1,990 | 2,055 | 2,055 | 2,185 | 1,972 | 106 |
October 06, 2025 | 1,924 | 2,010 | 2,010 | 2,060 | 1,908 | 79 |
October 03, 2025 | 2,320 | 2,072.5 | 2,072.5 | 2,320 | 1,952 | 265 |
October 02, 2025 | 2,255 | 2,295 | 2,295 | 2,325 | 2,200 | 53 |
October 01, 2025 | 2,040 | 2,175 | 2,175 | 2,175 | 2,015 | 278 |
September 30, 2025 | 2,010 | 2,100 | 2,100 | 2,105 | 1,970 | 24 |
September 29, 2025 | 2,015 | 1,994 | 1,994 | 2,085 | 1,994 | 52 |
September 26, 2025 | 2,070 | 1,976 | 1,976 | 2,115 | 1,914 | 86 |
September 25, 2025 | 2,040 | 2,010 | 2,010 | 2,070 | 1,856 | 202 |
September 24, 2025 | 2,160 | 2,085 | 2,085 | 2,220 | 2,085 | 53 |
September 23, 2025 | 2,035 | 2,135 | 2,135 | 2,260 | 2,035 | 62 |
September 22, 2025 | 2,125 | 2,057.5 | 2,057.5 | 2,145 | 2,025 | 48 |
September 19, 2025 | 1,982 | 2,145 | 2,145 | 2,165 | 1,934 | 178 |
September 18, 2025 | 1,752 | 1,906 | 1,906 | 1,964 | 1,752 | 197 |
September 17, 2025 | 1,750 | 1,610 | 1,610 | 1,760 | 1,578 | 101 |
September 16, 2025 | 1,802 | 1,744 | 1,744 | 1,812 | 1,744 | 56 |
September 15, 2025 | 1,818 | 1,710 | 1,710 | 1,824 | 1,710 | 118 |
September 12, 2025 | 1,640 | 1,703 | 1,703 | 1,706 | 1,634 | 72 |
September 11, 2025 | 1,716 | 1,664 | 1,664 | 1,732 | 1,616 | 90 |
September 10, 2025 | 1,644 | 1,729 | 1,729 | 1,744 | 1,632 | 326 |
September 09, 2025 | 1,426 | 1,464 | 1,464 | 1,490 | 1,422 | 63 |
September 08, 2025 | 1,336 | 1,443 | 1,443 | 1,448 | 1,320 | 210 |
September 05, 2025 | 1,428 | 1,242 | 1,242 | 1,462 | 1,242 | 633 |
September 04, 2025 | 1,378 | 1,390 | 1,390 | 1,428 | 1,350 | 216 |
September 03, 2025 | 1,466 | 1,520 | 1,520 | 1,536 | 1,410 | 146 |
September 02, 2025 | 1,346 | 1,472 | 1,472 | 1,472 | 1,278.7 | 81 |
September 01, 2025 | 1,430 | 1,413 | 1,413 | 1,430 | 1,400 | 3 |
August 29, 2025 | 1,466 | 1,432 | 1,432 | 1,480 | 1,380 | 197 |
August 28, 2025 | 1,444 | 1,416 | 1,416 | 1,480 | 1,368 | 258 |
August 27, 2025 | 1,612 | 1,471 | 1,471 | 1,668 | 1,471 | 367 |
August 26, 2025 | 1,428 | 1,543 | 1,543 | 1,564 | 1,392 | 126 |
August 22, 2025 | 1,392 | 1,581 | 1,581 | 1,616 | 1,374 | 646 |
August 21, 2025 | 1,520 | 1,444 | 1,444 | 1,540 | 1,390 | 646 |
August 20, 2025 | 1,396 | 1,242 | 1,242 | 1,462 | 1,058 | 1,227 |
August 19, 2025 | 2,050 | 1,716 | 1,716 | 2,065 | 1,606 | 494 |
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 |