786.66
-0.36(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 788 | 786.66 | 786.66 | 789.14 | 786.66 | 1,055 |
September 25, 2025 | 784.8 | 787.02 | 787.02 | 787.38 | 784.66 | 409 |
September 24, 2025 | 784.28 | 786.3 | 786.3 | 786.88 | 784.28 | 3 |
September 23, 2025 | 782.82 | 782.8 | 782.8 | 783 | 782.7 | 238 |
September 22, 2025 | 786.52 | 783.34 | 783.34 | 786.52 | 783.34 | 144 |
September 19, 2025 | 784.98 | 786.52 | 786.52 | 786.52 | 784.98 | 275 |
September 18, 2025 | 786.74 | 785.22 | 785.22 | 786.74 | 784.4 | 275 |
September 17, 2025 | 784.48 | 784.08 | 784.08 | 786.22 | 784.08 | 82 |
September 16, 2025 | 787.86 | 784.84 | 784.84 | 787.86 | 784.84 | 11 |
September 15, 2025 | 790.4 | 789.9 | 789.9 | 790.4 | 787.82 | 208 |
September 12, 2025 | 791.54 | 790.84 | 790.84 | 791.98 | 790.84 | 17 |
September 11, 2025 | 792.98 | 792.56 | 792.56 | 794.72 | 792.56 | 514 |
September 10, 2025 | 791.7 | 791.62 | 791.62 | 791.7 | 790.74 | 1 |
September 09, 2025 | 787.66 | 789.82 | 789.82 | 789.82 | 787.66 | 8 |
September 08, 2025 | 789.4 | 790.14 | 790.14 | 790.14 | 789.18 | 154 |
September 05, 2025 | 790.04 | 788.84 | 788.84 | 790.04 | 788.68 | 154 |
September 04, 2025 | 787.08 | 789.74 | 789.74 | 789.74 | 787.08 | 8 |
September 03, 2025 | 784.6 | 784.92 | 784.92 | 784.92 | 783.88 | 12 |
September 02, 2025 | 780.74 | 784.22 | 784.22 | 785.18 | 780.74 | 261 |
September 01, 2025 | 782.78 | 782.92 | 782.92 | 782.92 | 780.3 | 845 |
August 29, 2025 | 786.18 | 782.46 | 782.46 | 786.18 | 782.46 | 37 |
August 28, 2025 | 786.48 | 785.4 | 785.4 | 787.48 | 784.04 | 287 |
August 27, 2025 | 785.02 | 786.64 | 786.64 | 787.72 | 785.02 | 2 |
August 26, 2025 | 783.14 | 782.42 | 782.42 | 783.14 | 781.94 | 1 |
August 25, 2025 | 780.3 | 779.64 | 779.64 | 780.3 | 779.64 | 4 |
August 22, 2025 | 783.3 | 780.04 | 780.04 | 783.3 | 780.04 | 208 |
August 21, 2025 | 782.04 | 780.8 | 780.8 | 782.04 | 779.98 | 274 |
August 20, 2025 | 780.8 | 781.1 | 781.1 | 781.1 | 780.68 | 4 |
August 19, 2025 | 776.52 | 778.98 | 778.98 | 778.98 | 776.44 | 20 |
August 18, 2025 | 776.78 | 776.22 | 776.22 | 778.08 | 776.22 | 46 |
August 15, 2025 | 780.08 | 776.26 | 776.26 | 780.08 | 776.26 | 10 |
August 14, 2025 | 782.24 | 781.64 | 781.64 | 782.24 | 781.64 | 1 |
August 13, 2025 | 778.64 | 778.7 | 778.7 | 779 | 777.88 | 2 |
August 12, 2025 | 782.98 | 777.88 | 777.88 | 782.98 | 777.88 | 26 |
August 11, 2025 | 779.86 | 784.2 | 784.2 | 784.2 | 779.86 | 239 |
August 08, 2025 | 781.4 | 778.92 | 778.92 | 782.36 | 778.92 | 54 |
August 07, 2025 | 780.54 | 783.6 | 783.6 | 783.6 | 779.96 | 61 |
August 06, 2025 | 786.52 | 783.18 | 783.18 | 786.52 | 783.18 | 527 |
August 05, 2025 | 789.6 | 792.76 | 792.76 | 792.76 | 788.6 | 37 |
August 04, 2025 | 786.7 | 788.34 | 788.34 | 788.34 | 786.7 | 7 |
August 01, 2025 | 788.24 | 787.68 | 787.68 | 788.24 | 786.64 | 228 |
July 31, 2025 | 788.14 | 789.34 | 789.34 | 789.34 | 788 | 15 |
July 30, 2025 | 781.38 | 784.64 | 784.64 | 784.64 | 781.38 | 3 |
July 29, 2025 | 778.98 | 781.98 | 781.98 | 781.98 | 775.52 | 25 |
July 28, 2025 | 768.06 | 772.48 | 772.48 | 772.48 | 768.06 | 374 |
July 25, 2025 | 764.78 | 766.02 | 766.02 | 767.94 | 763.74 | 1,373 |
July 24, 2025 | 763.9 | 763.1 | 763.1 | 766.2 | 761.62 | 54 |
July 23, 2025 | 767.34 | 768.22 | 768.22 | 768.64 | 766.5 | 216 |
July 22, 2025 | 769.16 | 769.3 | 769.3 | 771.58 | 767.98 | 92 |
July 21, 2025 | 771.68 | 769.56 | 769.56 | 772.72 | 769.56 | 374 |
July 18, 2025 | 770.66 | 769.1 | 769.1 | 770.66 | 767.94 | 462 |
July 17, 2025 | 770.72 | 772.66 | 772.66 | 772.66 | 770.38 | 41 |
July 16, 2025 | 767.34 | 763.42 | 763.42 | 772.78 | 763.42 | 180 |
July 15, 2025 | 766.72 | 768.96 | 768.96 | 768.96 | 766.72 | 5 |
July 14, 2025 | 768.62 | 765.68 | 765.68 | 768.62 | 765.68 | 273 |
July 11, 2025 | 770.08 | 765.9 | 765.9 | 770.08 | 765.9 | 49 |
July 10, 2025 | 767.06 | 769.86 | 769.86 | 769.86 | 767.06 | 214 |
July 09, 2025 | 773.26 | 775.54 | 767.12 | 775.54 | 773.26 | 1 |
July 08, 2025 | 772.06 | 773.56 | 765.17 | 773.56 | 770.46 | 85 |
July 07, 2025 | 775 | 773.54 | 765.15 | 775.56 | 773.54 | 441 |