1,976.00
-214(-9.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |