893.00
+1.3(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 803.5 | 806.2 | 806.2 | 810.2 | 801 | 1,826 |
| June 12, 2025 | 811.6 | 812.6 | 812.6 | 814.3 | 802.5 | 936 |
| June 11, 2025 | 816.5 | 818.1 | 818.1 | 820.7 | 815 | 269 |
| June 10, 2025 | 817.1 | 814 | 814 | 817.1 | 813.6 | 453 |
| June 09, 2025 | 814.1 | 818.1 | 818.1 | 822.7 | 814.1 | 1,172 |
| June 06, 2025 | 809.6 | 816.4 | 816.4 | 820 | 808.6 | 919 |
| June 05, 2025 | 810.9 | 816.2 | 816.2 | 816.2 | 806.3 | 1,455 |
| June 04, 2025 | 811.6 | 810.4 | 810.4 | 814 | 809.5 | 1,931 |
| June 03, 2025 | 795.3 | 809.5 | 809.5 | 809.5 | 793.2 | 1,745 |
| June 02, 2025 | 786.9 | 792.4 | 792.4 | 792.9 | 782.5 | 3,762 |
| May 30, 2025 | 796.9 | 793 | 793 | 801.1 | 792.9 | 667 |
| May 29, 2025 | 819.7 | 800.7 | 800.7 | 821.7 | 797.5 | 520 |
| May 28, 2025 | 799.9 | 801 | 801 | 803.9 | 796.4 | 1,274 |
| May 27, 2025 | 790.4 | 796.9 | 796.9 | 797.3 | 789.1 | 1,126 |