941.70
-14.6(-1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 935.1 | 941.7 | 941.7 | 952.2 | 929.6 | 4,142 |
| October 16, 2025 | 958 | 956.3 | 956.3 | 961.2 | 955.9 | 1,755 |
| October 15, 2025 | 953.1 | 955.9 | 955.9 | 962.4 | 952.2 | 1,396 |
| October 14, 2025 | 953.8 | 949.6 | 949.6 | 955.2 | 939.9 | 5,725 |
| October 13, 2025 | 957.7 | 963 | 963 | 966.6 | 956.8 | 2,893 |
| October 10, 2025 | 982.2 | 952.8 | 952.8 | 984.8 | 952.8 | 1,561 |
| October 09, 2025 | 979.8 | 980.7 | 980.7 | 983.1 | 978 | 1,343 |
| October 08, 2025 | 963.3 | 974.5 | 974.5 | 974.5 | 962.4 | 704 |
| October 07, 2025 | 964.1 | 959.2 | 959.2 | 971.8 | 959.2 | 2,323 |
| October 06, 2025 | 962.6 | 966.3 | 966.3 | 968.3 | 960.4 | 1,384 |
| October 03, 2025 | 960.7 | 961 | 961 | 961.1 | 956.5 | 1,619 |
| October 02, 2025 | 952.9 | 957.6 | 957.6 | 960 | 951.8 | 2,114 |
| October 01, 2025 | 930.8 | 946.7 | 946.7 | 946.7 | 929.3 | 3,355 |
| September 30, 2025 | 934.7 | 940.1 | 940.1 | 942.6 | 932.3 | 1,164 |
| September 29, 2025 | 935.3 | 936.6 | 936.6 | 940.9 | 935.3 | 940 |
| September 26, 2025 | 933.3 | 929.5 | 929.5 | 936.3 | 927.6 | 624 |
| September 25, 2025 | 928.7 | 934 | 934 | 934 | 920.7 | 2,272 |
| September 24, 2025 | 933 | 931.6 | 931.6 | 937.7 | 931.5 | 1,298 |
| September 23, 2025 | 940.7 | 938 | 938 | 941.2 | 935.9 | 663 |
| September 22, 2025 | 927.9 | 933.3 | 933.3 | 933.3 | 923.8 | 1,054 |
| September 19, 2025 | 916.5 | 922.2 | 922.2 | 923.4 | 915.1 | 1,058 |
| September 18, 2025 | 909.6 | 918.9 | 918.9 | 918.9 | 906.3 | 3,585 |
| September 17, 2025 | 902.5 | 896 | 896 | 903.4 | 895.1 | 2,106 |
| September 16, 2025 | 911.8 | 903.9 | 903.9 | 913.4 | 903.5 | 662 |
| September 15, 2025 | 908.2 | 908.6 | 908.6 | 908.6 | 899.9 | 2,483 |
| September 12, 2025 | 904 | 908.1 | 908.1 | 908.1 | 903.8 | 1,035 |
| September 11, 2025 | 906 | 905.8 | 905.8 | 909 | 902.5 | 3,732 |
| September 10, 2025 | 901.7 | 904 | 904 | 906.9 | 899 | 2,541 |
| September 09, 2025 | 887.9 | 885 | 885 | 890 | 884.8 | 787 |
| September 08, 2025 | 883.9 | 889.9 | 889.9 | 890.8 | 882.9 | 2,684 |
| 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 |