1,826.00
-71.5(-3.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,855 | 1,826 | 1,826 | 1,867.5 | 1,824 | 15 |
| August 15, 2025 | 1,902 | 1,897.5 | 1,897.5 | 1,902 | 1,891 | 12 |
| August 14, 2025 | 1,948 | 1,912 | 1,912 | 1,948 | 1,912 | 16 |
| August 13, 2025 | 1,949 | 1,960.5 | 1,960.5 | 1,974.5 | 1,949 | 66 |
| August 12, 2025 | 1,920 | 1,946 | 1,946 | 1,980 | 1,920 | 61 |
| August 11, 2025 | 1,851.5 | 1,882.5 | 1,882.5 | 1,882.5 | 1,850 | 52 |
| August 08, 2025 | 1,879.5 | 1,871 | 1,871 | 1,879.5 | 1,847 | 18 |
| August 07, 2025 | 1,802.5 | 1,850.5 | 1,850.5 | 1,890 | 1,801.5 | 223 |
| August 06, 2025 | 1,773 | 1,755 | 1,755 | 1,783 | 1,755 | 182 |
| August 05, 2025 | 1,721.5 | 1,755 | 1,755 | 1,757.5 | 1,721.5 | 9 |
| August 04, 2025 | 1,723.5 | 1,726.5 | 1,726.5 | 1,726.5 | 1,712.5 | 53 |
| August 01, 2025 | 1,732 | 1,691.5 | 1,691.5 | 1,733.5 | 1,662.5 | 41 |
| July 31, 2025 | 1,754.5 | 1,749.5 | 1,749.5 | 1,754.5 | 1,749.5 | 8 |
| July 30, 2025 | 1,748 | 1,725.5 | 1,725.5 | 1,763.5 | 1,725.5 | 10 |
| July 29, 2025 | 1,812.5 | 1,725.5 | 1,725.5 | 1,812.5 | 1,725.5 | 12 |
| July 28, 2025 | 1,872 | 1,811 | 1,811 | 1,872 | 1,807 | 19 |
| July 25, 2025 | 1,841 | 1,865.5 | 1,865.5 | 1,865.5 | 1,841 | 28 |
| July 24, 2025 | 1,838 | 1,805.5 | 1,805.5 | 1,850 | 1,805.5 | 208 |
| July 23, 2025 | 1,781 | 1,802.5 | 1,802.5 | 1,815 | 1,781 | 226 |
| July 22, 2025 | 1,726 | 1,742.5 | 1,742.5 | 1,746 | 1,726 | 55 |
| July 21, 2025 | 1,735 | 1,736.5 | 1,736.5 | 1,741 | 1,735 | 12 |
| July 18, 2025 | 1,736 | 1,737.5 | 1,737.5 | 1,737.5 | 1,736 | 5 |
| July 17, 2025 | 1,749 | 1,732.5 | 1,732.5 | 1,749 | 1,730 | 51 |
| July 16, 2025 | 1,709 | 1,725.5 | 1,725.5 | 1,725.5 | 1,709 | 41 |
| July 15, 2025 | 1,699 | 1,689 | 1,689 | 1,699 | 1,689 | 4 |
| July 14, 2025 | 1,671 | 1,671 | 1,671 | 1,671 | 1,671 | 10 |
| July 11, 2025 | 1,700 | 1,680 | 1,680 | 1,711.5 | 1,680 | 24 |
| July 10, 2025 | 1,674 | 1,678.5 | 1,678.5 | 1,678.5 | 1,672 | 91 |
| July 09, 2025 | 1,689 | 1,674 | 1,674 | 1,689 | 1,674 | 3 |
| July 08, 2025 | 1,685.5 | 1,663.5 | 1,663.5 | 1,685.5 | 1,663.5 | 17 |
| July 07, 2025 | 1,587 | 1,623 | 1,623 | 1,623 | 1,583 | 127 |
| July 04, 2025 | 1,580 | 1,573 | 1,573 | 1,580 | 1,565 | 51 |
| July 03, 2025 | 1,629.5 | 1,599.5 | 1,599.5 | 1,629.5 | 1,581 | 81 |
| July 02, 2025 | 1,621.5 | 1,606 | 1,606 | 1,628 | 1,604 | 94 |
| July 01, 2025 | 1,608 | 1,564 | 1,564 | 1,608 | 1,564 | 21 |
| June 30, 2025 | 1,602 | 1,589 | 1,589 | 1,653 | 1,572 | 78 |
| June 27, 2025 | 1,605 | 1,619.5 | 1,619.5 | 1,626 | 1,604.5 | 126 |
| June 26, 2025 | 1,584 | 1,571.5 | 1,571.5 | 1,584 | 1,554 | 48 |
| June 25, 2025 | 1,591 | 1,570.5 | 1,570.5 | 1,593.5 | 1,565 | 55 |
| June 24, 2025 | 1,560 | 1,568 | 1,568 | 1,568 | 1,538.5 | 133 |
| June 23, 2025 | 1,595.5 | 1,585 | 1,585 | 1,595.5 | 1,576 | 46 |
| June 20, 2025 | 1,583 | 1,586 | 1,586 | 1,590.5 | 1,580 | 100 |
| June 19, 2025 | 1,620 | 1,617 | 1,617 | 1,724.5 | 1,596 | 62 |
| June 18, 2025 | 1,616 | 1,614.5 | 1,614.5 | 1,621 | 1,610 | 52 |
| June 17, 2025 | 1,642 | 1,629.5 | 1,629.5 | 1,647 | 1,626 | 77 |
| June 16, 2025 | 1,718.5 | 1,663.5 | 1,663.5 | 1,718.5 | 1,661 | 51 |
| June 13, 2025 | 1,676.5 | 1,696.5 | 1,696.5 | 1,710.5 | 1,670 | 387 |
| June 12, 2025 | 1,632 | 1,631 | 1,631 | 1,632 | 1,631 | 4 |
| June 11, 2025 | 1,628 | 1,633 | 1,633 | 1,639 | 1,628 | 2 |
| June 10, 2025 | 1,667.5 | 1,633 | 1,633 | 1,667.5 | 1,627.5 | 52 |
| June 09, 2025 | 1,700 | 1,653 | 1,653 | 1,700 | 1,643.5 | 72 |
| June 06, 2025 | 1,632.5 | 1,658 | 1,658 | 1,674 | 1,626 | 102 |
| June 05, 2025 | 1,618.5 | 1,597 | 1,597 | 1,618.5 | 1,588.5 | 15 |
| June 04, 2025 | 1,595.5 | 1,588.5 | 1,588.5 | 1,607 | 1,588.5 | 68 |
| June 03, 2025 | 1,614.5 | 1,577.5 | 1,577.5 | 1,614.5 | 1,573 | 15 |
| June 02, 2025 | 1,603 | 1,614 | 1,614 | 1,631 | 1,603 | 81 |
| May 30, 2025 | 1,588 | 1,588 | 1,588 | 1,588 | 1,588 | 0 |
| May 29, 2025 | 1,606.5 | 1,606.5 | 1,606.5 | 1,606.5 | 1,606.5 | 0 |
| May 28, 2025 | 1,602 | 1,587.5 | 1,587.5 | 1,602 | 1,541 | 91 |
| May 27, 2025 | 1,657.5 | 1,626.5 | 1,626.5 | 1,657.5 | 1,612 | 38 |