877.20
-4.7(-0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 890.2 | 877.2 | 877.2 | 890.5 | 872.4 | 2,114 |
| September 04, 2025 | 880.4 | 881.9 | 881.9 | 883.1 | 878.2 | 2,562 |
| September 03, 2025 | 878.1 | 876.3 | 876.3 | 882.6 | 876.3 | 880 |
| September 02, 2025 | 879.3 | 865 | 865 | 879.3 | 865 | 2,029 |
| September 01, 2025 | 877.7 | 881.6 | 881.6 | 881.6 | 877.2 | 2,555 |
| August 29, 2025 | 896.3 | 880.3 | 880.3 | 896.7 | 878.1 | 1,524 |
| August 28, 2025 | 890.5 | 894.3 | 894.3 | 896.3 | 887.7 | 574 |
| August 27, 2025 | 890.6 | 892.8 | 892.8 | 894.6 | 888.4 | 1,588 |
| August 26, 2025 | 883.7 | 884.2 | 884.2 | 885.9 | 881.4 | 899 |
| August 25, 2025 | 878.2 | 885.5 | 885.5 | 885.5 | 876.8 | 1,933 |
| August 22, 2025 | 871.4 | 883 | 883 | 884.2 | 871.4 | 690 |
| August 21, 2025 | 877.9 | 876.8 | 876.8 | 878.3 | 872 | 2,064 |
| August 20, 2025 | 879.7 | 870.5 | 870.5 | 881.7 | 862 | 1,520 |
| August 19, 2025 | 895.9 | 887.2 | 887.2 | 897.3 | 886.9 | 847 |
| August 18, 2025 | 893.7 | 893 | 893 | 897.4 | 892 | 1,302 |
| August 15, 2025 | 902.7 | 891.7 | 891.7 | 902.7 | 889.7 | 1,633 |
| August 14, 2025 | 900.4 | 900.4 | 900.4 | 904.8 | 898.8 | 1,559 |
| August 13, 2025 | 903.1 | 898.9 | 898.9 | 905.5 | 898 | 909 |
| August 12, 2025 | 897 | 899.6 | 899.6 | 900.7 | 891.8 | 1,028 |
| August 11, 2025 | 897.3 | 904 | 904 | 905.1 | 895.5 | 1,267 |
| August 08, 2025 | 892 | 893.5 | 893.5 | 896.3 | 890.8 | 1,190 |
| August 07, 2025 | 888.5 | 893.3 | 893.3 | 899.8 | 888 | 1,331 |
| August 06, 2025 | 882.1 | 883.9 | 883.9 | 883.9 | 876.5 | 851 |
| August 05, 2025 | 892 | 877.9 | 877.9 | 894 | 877.9 | 1,932 |
| August 04, 2025 | 871.8 | 883.7 | 883.7 | 885.2 | 871.7 | 1,032 |
| August 01, 2025 | 899.4 | 871.2 | 871.2 | 899.5 | 864.4 | 4,853 |
| July 31, 2025 | 918.2 | 904.8 | 904.8 | 920.6 | 903.3 | 2,501 |
| July 30, 2025 | 889 | 897 | 897 | 898.5 | 889 | 1,183 |
| July 29, 2025 | 894 | 890.7 | 890.7 | 900.6 | 890.7 | 1,157 |
| July 28, 2025 | 877.6 | 882 | 882 | 883.3 | 876.9 | 2,847 |
| July 25, 2025 | 868.5 | 870.8 | 870.8 | 872 | 867.3 | 456 |
| July 24, 2025 | 865.3 | 865.8 | 865.8 | 867.1 | 861 | 1,772 |
| July 23, 2025 | 860.8 | 860.9 | 860.9 | 862.3 | 857.7 | 1,361 |
| July 22, 2025 | 870 | 860.6 | 860.6 | 870.7 | 855.9 | 623 |
| July 21, 2025 | 875.8 | 874.2 | 874.2 | 877.6 | 873 | 1,341 |
| July 18, 2025 | 878.3 | 873 | 873 | 878.6 | 872 | 1,128 |
| July 17, 2025 | 874.6 | 879.4 | 879.4 | 880.1 | 872.4 | 1,269 |
| July 16, 2025 | 862.4 | 853 | 853 | 869.4 | 853 | 1,537 |
| July 15, 2025 | 862.1 | 871.6 | 871.6 | 872.1 | 861.3 | 1,827 |
| July 14, 2025 | 850.7 | 852.5 | 852.5 | 853.2 | 849 | 527 |
| July 11, 2025 | 854.9 | 856 | 856 | 858 | 850 | 1,868 |
| July 10, 2025 | 853.5 | 857.6 | 857.6 | 860 | 853.5 | 930 |
| July 09, 2025 | 848.3 | 852.9 | 852.9 | 858.7 | 847.7 | 660 |
| July 08, 2025 | 846.1 | 848.3 | 848.3 | 850.6 | 845 | 563 |
| July 07, 2025 | 846.2 | 846.7 | 846.7 | 850.1 | 846.2 | 1,280 |
| July 04, 2025 | 846.5 | 842.6 | 842.6 | 846.5 | 842 | 513 |
| July 03, 2025 | 839 | 850.8 | 850.8 | 851 | 834.7 | 397 |
| July 02, 2025 | 831.2 | 835 | 835 | 837.1 | 824.7 | 609 |
| July 01, 2025 | 838.2 | 827.7 | 827.7 | 838.2 | 827.7 | 3,037 |
| June 30, 2025 | 837.5 | 835.8 | 835.8 | 840.2 | 834.6 | 341 |
| June 27, 2025 | 835.3 | 838.8 | 838.8 | 838.8 | 833.2 | 464 |
| June 26, 2025 | 832.2 | 830.3 | 830.3 | 832.3 | 826.4 | 378 |
| June 25, 2025 | 826.2 | 830 | 830 | 834.1 | 826.2 | 695 |
| June 24, 2025 | 822.9 | 823.5 | 823.5 | 824.3 | 819.5 | 1,671 |
| June 23, 2025 | 808.7 | 809.8 | 809.8 | 814.4 | 808.7 | 1,090 |
| June 20, 2025 | 811.5 | 811.1 | 811.1 | 818.3 | 805.2 | 511 |
| June 19, 2025 | 813.4 | 805.8 | 805.8 | 813.4 | 804.6 | 326 |
| June 18, 2025 | 812.8 | 814.9 | 814.9 | 817.2 | 812.3 | 413 |
| June 17, 2025 | 810.6 | 814.3 | 814.3 | 815.3 | 808.7 | 610 |
| June 16, 2025 | 805.7 | 814.3 | 814.3 | 814.3 | 804.6 | 1,305 |
