789.10
-14.4(-1.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 801 | 789.1 | 789.1 | 803.5 | 784 | 369 |
| September 25, 2025 | 807.2 | 803.5 | 803.5 | 813.4 | 803.1 | 283 |
| September 24, 2025 | 804.5 | 806.8 | 806.8 | 808.6 | 804.5 | 33 |
| September 23, 2025 | 801.3 | 793.9 | 793.9 | 801.3 | 793.7 | 69 |
| September 22, 2025 | 810.9 | 801.8 | 801.8 | 810.9 | 801.4 | 110 |
| September 19, 2025 | 807.9 | 807.9 | 807.9 | 807.9 | 807.9 | 1 |
| September 18, 2025 | 815 | 814 | 814 | 815 | 814 | 9 |
| September 17, 2025 | 803.6 | 808.8 | 808.8 | 808.8 | 803.6 | 111 |
| September 16, 2025 | 815.7 | 803.7 | 803.7 | 815.7 | 803.4 | 142 |
| September 15, 2025 | 826 | 817.5 | 817.5 | 826 | 817.5 | 37 |
| September 12, 2025 | 820 | 822.1 | 822.1 | 822.1 | 819.6 | 276 |
| September 11, 2025 | 817.3 | 818.7 | 818.7 | 820.6 | 817.3 | 41 |
| September 10, 2025 | 834.1 | 835.3 | 835.3 | 838.1 | 834 | 100 |
| September 09, 2025 | 823.6 | 825 | 825 | 826.5 | 822.5 | 58 |
| September 08, 2025 | 821.3 | 819.9 | 819.9 | 823.2 | 819.9 | 82 |
| September 05, 2025 | 823.7 | 816.9 | 816.9 | 823.7 | 816.9 | 61 |
| September 04, 2025 | 815.6 | 823.9 | 823.9 | 823.9 | 815.6 | 42 |
| September 03, 2025 | 805.7 | 809.3 | 809.3 | 809.3 | 804 | 101 |
| September 02, 2025 | 808.2 | 806.4 | 806.4 | 810.4 | 803.9 | 108 |
| September 01, 2025 | 809.9 | 802.4 | 802.4 | 809.9 | 802.4 | 45 |
| August 29, 2025 | 808 | 804.9 | 804.9 | 811.6 | 804.9 | 95 |
| August 28, 2025 | 818.5 | 811.1 | 811.1 | 818.7 | 810.6 | 142 |
| August 27, 2025 | 811.2 | 815.5 | 815.5 | 815.5 | 811.2 | 126 |
| August 26, 2025 | 812.9 | 806.9 | 806.9 | 812.9 | 803.1 | 10 |
| August 25, 2025 | 819.6 | 809.3 | 809.3 | 819.6 | 808.9 | 44 |
| August 22, 2025 | 836.4 | 824.4 | 824.4 | 837.8 | 822.3 | 635 |
| August 21, 2025 | 856.7 | 844.9 | 844.9 | 856.7 | 844.7 | 33 |
| August 20, 2025 | 841.8 | 850 | 850 | 850 | 832.1 | 178 |
| August 19, 2025 | 839.3 | 838.8 | 838.8 | 840.5 | 837.9 | 191 |
| August 18, 2025 | 835.1 | 836.6 | 836.6 | 838 | 835.1 | 8 |
| August 15, 2025 | 838.6 | 827.4 | 827.4 | 838.6 | 827.4 | 302 |
| August 14, 2025 | 838 | 846.2 | 846.2 | 846.2 | 837.9 | 28 |
| August 13, 2025 | 845.9 | 834.7 | 834.7 | 846.6 | 833.1 | 226 |
| August 12, 2025 | 850.1 | 842.8 | 842.8 | 850.1 | 842 | 189 |
| August 11, 2025 | 841 | 849.3 | 849.3 | 849.3 | 841 | 46 |
| August 08, 2025 | 839 | 841.1 | 841.1 | 846.9 | 838.8 | 134 |
| August 07, 2025 | 830.8 | 837.6 | 837.6 | 843 | 823.1 | 239 |
| August 06, 2025 | 815.3 | 829 | 829 | 829 | 813.9 | 155 |
| August 05, 2025 | 827 | 817.8 | 817.8 | 827.5 | 817 | 78 |
| August 04, 2025 | 828.6 | 823.3 | 823.3 | 828.6 | 820.1 | 187 |
| August 01, 2025 | 822.5 | 822.9 | 822.9 | 826.8 | 817.9 | 1,059 |
| July 31, 2025 | 805.4 | 822.8 | 821.66 | 824.6 | 805.4 | 205 |
| July 30, 2025 | 811.3 | 809.7 | 808.58 | 812.2 | 809.7 | 46 |
| July 29, 2025 | 812.2 | 814.7 | 813.57 | 814.7 | 806.2 | 87 |
| July 28, 2025 | 797.8 | 808.7 | 807.58 | 808.7 | 797.8 | 108 |
| July 25, 2025 | 795 | 797.4 | 796.3 | 798.1 | 795 | 135 |
| July 24, 2025 | 799.8 | 796.1 | 795 | 802.2 | 780 | 173 |
| July 23, 2025 | 804.6 | 808.6 | 807.48 | 808.6 | 804.6 | 40 |
| July 22, 2025 | 812.2 | 807.5 | 806.38 | 812.9 | 806.8 | 148 |
| July 21, 2025 | 817.6 | 814.2 | 813.07 | 818.8 | 814.2 | 149 |
| July 18, 2025 | 823.2 | 821.1 | 819.96 | 824.1 | 819.8 | 216 |
| July 17, 2025 | 826.7 | 820.4 | 819.26 | 826.7 | 819.5 | 139 |
| July 16, 2025 | 830.5 | 817.9 | 816.77 | 834.7 | 817.2 | 371 |
| July 15, 2025 | 839.7 | 834.3 | 833.15 | 839.7 | 834.3 | 110 |
| July 14, 2025 | 827.2 | 832.3 | 832.3 | 835.3 | 827.2 | 845 |
| July 11, 2025 | 835.4 | 827.7 | 827.7 | 835.4 | 827.7 | 36 |
| July 10, 2025 | 842.9 | 837.4 | 837.4 | 844.6 | 834.9 | 66 |
| July 09, 2025 | 840.2 | 835 | 835 | 842 | 832.9 | 72 |
| July 08, 2025 | 845.6 | 845.8 | 845.8 | 845.8 | 844.6 | 17 |
| July 07, 2025 | 836.5 | 838.4 | 838.4 | 840.2 | 831.9 | 145 |