827.70
+1.7(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 823.4 | 827.7 | 827.7 | 830.6 | 822 | 6,731 |
| September 29, 2025 | 822.5 | 826 | 826 | 828.2 | 817.2 | 8,960 |
| September 26, 2025 | 808.9 | 812.6 | 812.6 | 814.6 | 802.3 | 8,403 |
| September 25, 2025 | 807.7 | 811.5 | 811.5 | 815.7 | 801.8 | 8,246 |
| September 24, 2025 | 820 | 808.3 | 808.3 | 826.4 | 807.7 | 8,742 |
| September 23, 2025 | 799.2 | 820.9 | 820.9 | 828.9 | 796.5 | 12,744 |
| September 22, 2025 | 793.3 | 793.3 | 793.3 | 793.3 | 793.3 | 17,286 |
| September 19, 2025 | 788.4 | 793.3 | 793.3 | 794.2 | 784.1 | 8,657 |
| September 18, 2025 | 749.2 | 794.4 | 794.4 | 797.4 | 748.4 | 34,012 |
| September 17, 2025 | 733 | 736.8 | 736.8 | 741.9 | 731.2 | 4,062 |
| September 16, 2025 | 743.1 | 733.6 | 733.6 | 755.6 | 733.6 | 17,193 |
| September 15, 2025 | 699 | 729.6 | 729.6 | 731.1 | 696.7 | 13,455 |
| September 12, 2025 | 688 | 689.9 | 689.9 | 692 | 681.8 | 3,323 |
| September 11, 2025 | 678 | 686.5 | 686.5 | 688.9 | 674.6 | 2,566 |
| September 10, 2025 | 690.3 | 680.3 | 680.3 | 691.2 | 679.1 | 4,044 |
| September 09, 2025 | 682.8 | 683 | 683 | 683.8 | 674.5 | 4,788 |
| September 08, 2025 | 665.7 | 676.6 | 676.6 | 677.9 | 664.6 | 4,123 |
| September 05, 2025 | 662 | 659.9 | 659.9 | 668.2 | 653.4 | 9,315 |
| September 04, 2025 | 631.2 | 647.1 | 647.1 | 651.3 | 629.4 | 2,321 |
| September 03, 2025 | 632.7 | 626.2 | 626.2 | 633.4 | 626.2 | 5,032 |
| September 02, 2025 | 628.6 | 616.9 | 616.9 | 628.8 | 612 | 4,899 |
| September 01, 2025 | 631.7 | 638.8 | 638.8 | 639 | 630.5 | 3,220 |
| August 29, 2025 | 656 | 636.9 | 636.9 | 656 | 636.4 | 4,452 |
| August 28, 2025 | 659.6 | 654.7 | 654.7 | 663.5 | 652.1 | 4,829 |
| August 27, 2025 | 652.1 | 659.8 | 659.8 | 661 | 651.6 | 4,810 |
| August 26, 2025 | 650 | 650.6 | 650.6 | 655.6 | 647.9 | 3,352 |
| August 25, 2025 | 646.5 | 646.3 | 646.3 | 648.9 | 641.4 | 2,949 |
| August 22, 2025 | 629.6 | 646.8 | 646.8 | 650.6 | 629.6 | 3,726 |
| August 21, 2025 | 637.9 | 635 | 635 | 638.4 | 633 | 2,269 |
| August 20, 2025 | 635.2 | 637.4 | 637.4 | 652 | 633.7 | 6,965 |
| August 19, 2025 | 643.3 | 642.1 | 642.1 | 648.7 | 641 | 2,839 |
| August 18, 2025 | 634.7 | 638.5 | 638.5 | 640 | 629.7 | 3,560 |
| August 15, 2025 | 635.2 | 636.5 | 636.5 | 644.6 | 629.2 | 3,979 |
| August 14, 2025 | 643.6 | 642.9 | 642.9 | 646 | 639.5 | 5,441 |
| August 13, 2025 | 635.6 | 640.1 | 640.1 | 646.1 | 634.4 | 4,807 |
| August 12, 2025 | 624.8 | 633 | 633 | 634.7 | 620.4 | 2,814 |
| August 11, 2025 | 621.8 | 626.8 | 626.8 | 629.2 | 618.5 | 4,767 |
| August 08, 2025 | 610.9 | 616.9 | 616.9 | 623.5 | 608.8 | 3,460 |
| August 07, 2025 | 602.4 | 610.6 | 610.6 | 615.3 | 601.4 | 5,299 |
| August 06, 2025 | 599 | 592.8 | 592.8 | 599.2 | 588 | 5,644 |
| August 05, 2025 | 604.2 | 597.3 | 597.3 | 605 | 593 | 5,601 |
| August 04, 2025 | 599.9 | 602.5 | 602.5 | 605.3 | 598.6 | 5,403 |
| August 01, 2025 | 605.8 | 595.2 | 595.2 | 606.8 | 591 | 9,731 |
| July 31, 2025 | 634.8 | 613 | 613 | 637.9 | 611.3 | 7,577 |
| July 30, 2025 | 624.4 | 626.8 | 626.8 | 628.5 | 619.5 | 4,880 |
| July 29, 2025 | 630.4 | 622.5 | 622.5 | 630.6 | 621 | 4,465 |
| July 28, 2025 | 626.2 | 628.2 | 628.2 | 634.9 | 624.7 | 7,830 |
| July 25, 2025 | 611.5 | 605.1 | 605.1 | 611.8 | 603 | 8,598 |
| July 24, 2025 | 610.7 | 615.6 | 615.6 | 621.1 | 610 | 9,431 |
| July 23, 2025 | 605.4 | 607 | 607 | 615.6 | 603.9 | 8,989 |
| July 22, 2025 | 617.8 | 602.4 | 602.4 | 617.8 | 602 | 14,588 |
| July 21, 2025 | 630 | 624 | 624 | 632.6 | 622.7 | 10,253 |
| July 18, 2025 | 642.5 | 633.3 | 633.3 | 651.6 | 632.4 | 8,211 |
| July 17, 2025 | 636.8 | 650.5 | 650.5 | 654.5 | 632.6 | 15,430 |
| July 16, 2025 | 655.9 | 626.3 | 626.3 | 662.4 | 626.3 | 34,028 |
| July 15, 2025 | 701 | 705.6 | 705.6 | 707.8 | 699.7 | 9,358 |
| July 14, 2025 | 680.9 | 686.9 | 686.9 | 687.3 | 677.3 | 3,188 |
| July 11, 2025 | 686.4 | 683.8 | 683.8 | 686.4 | 676.9 | 3,827 |
| July 10, 2025 | 680.8 | 690.2 | 690.2 | 693.8 | 679.8 | 3,785 |
| July 09, 2025 | 676.8 | 679.8 | 679.8 | 683.3 | 672.2 | 1,845 |