1,700.50
-14.5(-0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,699 | 1,700.5 | 1,700.5 | 1,720.5 | 1,699 | 44 |
| September 26, 2025 | 1,700 | 1,715 | 1,715 | 1,724 | 1,694.5 | 31 |
| September 25, 2025 | 1,759.5 | 1,728.5 | 1,728.5 | 1,759.5 | 1,728.5 | 46 |
| September 24, 2025 | 1,765.5 | 1,754.5 | 1,754.5 | 1,765.5 | 1,737 | 35 |
| September 23, 2025 | 1,718 | 1,760.5 | 1,760.5 | 1,760.5 | 1,718 | 2 |
| September 22, 2025 | 1,730 | 1,730 | 1,730 | 1,762.5 | 1,729 | 24 |
| September 19, 2025 | 1,783.5 | 1,749 | 1,749 | 1,783.5 | 1,733 | 224 |
| September 18, 2025 | 1,957 | 1,957 | 1,957 | 1,957 | 1,957 | 0 |
| September 17, 2025 | 1,879 | 1,957 | 1,957 | 1,957 | 1,877 | 23 |
| September 16, 2025 | 1,864 | 1,870.5 | 1,870.5 | 1,873 | 1,864 | 34 |
| September 15, 2025 | 1,795 | 1,815.5 | 1,815.5 | 1,815.5 | 1,795 | 54 |
| September 12, 2025 | 1,771.5 | 1,793 | 1,793 | 1,793 | 1,771.5 | 1 |
| September 11, 2025 | 1,750 | 1,783.5 | 1,783.5 | 1,783.5 | 1,750 | 4 |
| September 10, 2025 | 1,775.5 | 1,763.5 | 1,763.5 | 1,775.5 | 1,763.5 | 1 |
| September 09, 2025 | 1,818.5 | 1,765 | 1,765 | 1,818.5 | 1,761.5 | 18 |
| September 08, 2025 | 1,825.5 | 1,811.5 | 1,811.5 | 1,825.5 | 1,811.5 | 3 |
| September 05, 2025 | 1,813 | 1,813 | 1,813 | 1,813 | 1,813 | 16 |
| September 04, 2025 | 1,796 | 1,811.5 | 1,811.5 | 1,811.5 | 1,796 | 16 |
| September 03, 2025 | 1,779 | 1,779 | 1,779 | 1,779 | 1,779 | 0 |
| September 02, 2025 | 1,796 | 1,810.5 | 1,810.5 | 1,810.5 | 1,796 | 43 |
| September 01, 2025 | 1,774 | 1,793.5 | 1,793.5 | 1,793.5 | 1,774 | 6 |
| August 29, 2025 | 1,758.5 | 1,758.5 | 1,758.5 | 1,758.5 | 1,758.5 | 1 |
| August 28, 2025 | 1,822 | 1,799.5 | 1,799.5 | 1,822 | 1,799.5 | 21 |
| August 27, 2025 | 1,825 | 1,812.5 | 1,812.5 | 1,839.5 | 1,807 | 10 |
| August 26, 2025 | 1,803 | 1,829.5 | 1,829.5 | 1,829.5 | 1,795.5 | 71 |
| August 25, 2025 | 1,851 | 1,807 | 1,807 | 1,851 | 1,807 | 23 |
| August 22, 2025 | 1,858 | 1,858 | 1,858 | 1,858 | 1,858 | 0 |
| August 21, 2025 | 1,833.5 | 1,852.5 | 1,852.5 | 1,852.5 | 1,827.5 | 69 |
| August 20, 2025 | 1,857.5 | 1,833 | 1,833 | 1,857.5 | 1,831.5 | 15 |
| August 19, 2025 | 1,836.5 | 1,826 | 1,826 | 1,836.5 | 1,826 | 3 |
| 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 |