1,152.20
+3.4(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,115 | 1,127.3 | 1,127.3 | 1,132.45 | 1,111.4 | 2,747 |
| October 16, 2025 | 1,142.65 | 1,139.8 | 1,139.8 | 1,144.9 | 1,138.95 | 507 |
| October 15, 2025 | 1,141.25 | 1,143.55 | 1,143.55 | 1,150.4 | 1,140.6 | 1,085 |
| October 14, 2025 | 1,135.1 | 1,138.05 | 1,138.05 | 1,138.05 | 1,127.05 | 705 |
| October 13, 2025 | 1,137.7 | 1,143.45 | 1,143.45 | 1,143.7 | 1,135.65 | 1,717 |
| October 10, 2025 | 1,159.05 | 1,135.25 | 1,135.25 | 1,161 | 1,135.25 | 1,580 |
| October 09, 2025 | 1,157.35 | 1,158.2 | 1,158.2 | 1,159.4 | 1,155.75 | 997 |
| October 08, 2025 | 1,150.55 | 1,156.15 | 1,156.15 | 1,156.15 | 1,149.1 | 394 |
| October 07, 2025 | 1,146.3 | 1,144.15 | 1,144.15 | 1,151.75 | 1,144.15 | 773 |
| October 06, 2025 | 540.4 | 1,144.8 | 1,144.8 | 1,144.8 | 539.1 | 30 |
| October 03, 2025 | 1,142.65 | 1,142.5 | 1,142.5 | 1,143.6 | 1,138.65 | 1,559 |
| October 02, 2025 | 1,137.75 | 1,139.05 | 1,139.05 | 1,141.3 | 1,136.75 | 1,536 |
| October 01, 2025 | 1,121.35 | 1,134.95 | 1,134.95 | 1,134.95 | 1,120.25 | 1,782 |
| September 30, 2025 | 540.4 | 1,132.4 | 1,132.4 | 1,132.4 | 539.1 | 30 |
| September 29, 2025 | 1,131.3 | 1,128.9 | 1,128.9 | 1,133.95 | 1,128.4 | 1,109 |
| September 26, 2025 | 1,126.3 | 1,125.9 | 1,125.9 | 1,130.9 | 1,125.1 | 1,348 |
| September 25, 2025 | 1,123.6 | 1,126.5 | 1,126.5 | 1,126.5 | 1,119.75 | 1,953 |
| September 24, 2025 | 1,124.45 | 1,126.7 | 1,126.7 | 1,129.85 | 1,123.7 | 1,638 |
| September 23, 2025 | 1,129 | 1,128.2 | 1,128.2 | 1,130 | 1,127.35 | 1,286 |
| September 22, 2025 | 1,126.5 | 1,127.35 | 1,127.35 | 1,127.75 | 1,120.95 | 692 |
| September 19, 2025 | 1,120 | 1,124.05 | 1,124.05 | 1,125.6 | 1,119.3 | 1,499 |
| September 18, 2025 | 1,117.25 | 1,121.9 | 1,121.9 | 1,123.75 | 1,116.35 | 465 |
| September 17, 2025 | 1,109 | 1,108.1 | 1,108.1 | 1,110.4 | 1,107.6 | 628 |
| September 16, 2025 | 1,117.3 | 1,109.25 | 1,109.25 | 1,118.5 | 1,108.4 | 778 |
| September 15, 2025 | 1,118.1 | 1,117.95 | 1,117.95 | 1,119.45 | 1,115.05 | 1,178 |
| September 12, 2025 | 1,114.4 | 1,117.75 | 1,117.75 | 1,118.4 | 1,114.2 | 2,222 |
| September 11, 2025 | 1,112.5 | 1,115.85 | 1,115.85 | 1,115.85 | 1,109 | 786 |
| September 10, 2025 | 1,110.05 | 1,108.45 | 1,108.45 | 1,112.2 | 1,107.55 | 661 |
| September 09, 2025 | 1,099.5 | 1,101.75 | 1,101.75 | 1,102.35 | 1,099.35 | 433 |
| September 08, 2025 | 1,100.85 | 1,101 | 1,101 | 1,101.95 | 1,098 | 928 |
| September 05, 2025 | 1,110.1 | 1,095.45 | 1,095.45 | 1,110.1 | 1,091.35 | 1,843 |
| September 04, 2025 | 1,100.85 | 1,104.75 | 1,104.75 | 1,105.7 | 1,100.15 | 2,679 |
| September 03, 2025 | 1,097.95 | 1,095.4 | 1,095.4 | 1,100.4 | 1,094.9 | 612 |
| September 02, 2025 | 1,096.65 | 1,086.35 | 1,086.35 | 1,099.4 | 1,086.35 | 1,746 |
| September 01, 2025 | 1,095.35 | 1,098.95 | 1,098.95 | 1,098.95 | 1,095 | 776 |
| August 29, 2025 | 1,106.5 | 1,096.4 | 1,096.4 | 1,106.9 | 1,095 | 1,151 |
| August 28, 2025 | 1,107.15 | 1,103.75 | 1,103.75 | 1,109 | 1,101.55 | 363 |
| August 27, 2025 | 1,106.4 | 1,109.05 | 1,109.05 | 1,110.5 | 1,106.4 | 866 |
| August 26, 2025 | 1,099.15 | 1,097.8 | 1,097.8 | 1,100 | 1,096.15 | 304 |
| August 25, 2025 | 1,095.25 | 1,099.15 | 1,099.15 | 1,099.15 | 1,095.25 | 1,256 |
| August 22, 2025 | 1,090.5 | 1,097.85 | 1,097.85 | 1,098.35 | 1,090.45 | 1,107 |
| August 21, 2025 | 1,093.05 | 1,092.55 | 1,092.55 | 1,093.35 | 1,086 | 1,121 |
| August 20, 2025 | 1,092.25 | 1,086.95 | 1,086.95 | 1,092.8 | 1,080.9 | 921 |
| August 19, 2025 | 1,096.15 | 1,094.35 | 1,094.35 | 1,098.75 | 1,093 | 472 |
| August 18, 2025 | 1,094.85 | 1,096.1 | 1,096.1 | 1,097.25 | 1,093.95 | 896 |
| August 15, 2025 | 1,103.5 | 1,094.35 | 1,094.35 | 1,103.5 | 1,093.75 | 476 |
| August 14, 2025 | 1,096.95 | 1,100.15 | 1,100.15 | 1,102 | 1,094.55 | 716 |
| August 13, 2025 | 1,094.95 | 1,092.7 | 1,092.7 | 1,098.9 | 1,092.7 | 444 |
| August 12, 2025 | 1,091.35 | 1,092 | 1,092 | 1,093.5 | 1,089.35 | 1,951 |
| August 11, 2025 | 1,090.3 | 1,092.75 | 1,092.75 | 1,094.5 | 1,088.05 | 1,155 |
| August 08, 2025 | 1,082.3 | 1,084.75 | 1,084.75 | 1,087.9 | 1,081.9 | 240 |
| August 07, 2025 | 1,081.5 | 1,081 | 1,081 | 1,089.3 | 1,081 | 1,493 |
| August 06, 2025 | 1,084 | 1,081.4 | 1,081.4 | 1,085.55 | 1,077.6 | 969 |
| August 05, 2025 | 1,090.65 | 1,078.35 | 1,078.35 | 1,091.85 | 1,078.35 | 804 |
| August 04, 2025 | 1,073.55 | 1,082.8 | 1,082.8 | 1,082.8 | 1,073.55 | 2,150 |
| August 01, 2025 | 1,097.4 | 1,071.35 | 1,071.35 | 1,097.6 | 1,067.75 | 4,753 |
| July 31, 2025 | 1,112.95 | 1,107.95 | 1,107.95 | 1,116.8 | 1,105.2 | 2,995 |
| July 30, 2025 | 1,095.25 | 1,102.65 | 1,102.65 | 1,104.55 | 1,094.4 | 746 |
| July 29, 2025 | 540.4 | 1,093.4 | 1,093.4 | 1,093.4 | 539.1 | 30 |
| July 28, 2025 | 1,086.85 | 1,091.75 | 1,091.75 | 1,091.75 | 1,086.4 | 2,136 |