2,047.00
+41.5(+2.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,069.5 | 2,005.5 | 2,005.5 | 2,082 | 1,980.2 | 1,964 |
September 04, 2025 | 2,041.5 | 2,056.5 | 2,056.5 | 2,072.5 | 2,041 | 306 |
September 03, 2025 | 2,052.5 | 2,013.5 | 2,013.5 | 2,057 | 2,013.5 | 101 |
September 02, 2025 | 2,122 | 2,055 | 2,055 | 2,125 | 2,055 | 581 |
September 01, 2025 | 2,112 | 2,125 | 2,125 | 2,125 | 2,106.5 | 51 |
August 29, 2025 | 2,127 | 2,102 | 2,102 | 2,145 | 2,102 | 552 |
August 28, 2025 | 2,085 | 2,135.5 | 2,135.5 | 2,144 | 2,060 | 722 |
August 27, 2025 | 2,069 | 2,087 | 2,087 | 2,087.5 | 2,056.5 | 242 |
August 26, 2025 | 2,072.5 | 2,069 | 2,069 | 2,081 | 2,060.5 | 502 |
August 25, 2025 | 2,080.5 | 2,062.5 | 2,062.5 | 2,081.5 | 2,040 | 143 |
August 22, 2025 | 2,015.5 | 2,059 | 2,059 | 2,059 | 2,015.5 | 296 |
August 21, 2025 | 2,012 | 2,009 | 2,009 | 2,028.5 | 2,006.5 | 262 |
August 20, 2025 | 2,006 | 2,018 | 2,018 | 2,027.5 | 1,997 | 398 |
August 19, 2025 | 2,022 | 2,028.5 | 2,028.5 | 2,038 | 2,016 | 372 |
August 18, 2025 | 2,032.5 | 2,042.5 | 2,042.5 | 2,071.5 | 2,032.5 | 162 |
August 15, 2025 | 2,002.5 | 2,054 | 2,054 | 2,077 | 1,996 | 765 |
August 14, 2025 | 1,983.4 | 2,004.5 | 2,004.5 | 2,011 | 1,983.2 | 177 |
August 13, 2025 | 2,014 | 1,987.4 | 1,987.4 | 2,044 | 1,976.2 | 495 |
August 12, 2025 | 1,988 | 2,020 | 2,020 | 2,037.5 | 1,977.2 | 573 |
August 11, 2025 | 2,029 | 2,012 | 2,012 | 2,031.5 | 2,012 | 300 |
August 08, 2025 | 2,011.5 | 1,985 | 1,985 | 2,011.5 | 1,977.2 | 197 |
August 07, 2025 | 1,983.8 | 2,025 | 2,025 | 2,034 | 1,983.8 | 269 |
August 06, 2025 | 2,077.5 | 1,997 | 1,997 | 2,093 | 1,973.8 | 571 |
August 05, 2025 | 1,960.6 | 2,077.5 | 2,077.5 | 2,097 | 1,943.6 | 1,452 |
August 04, 2025 | 2,087.5 | 2,062.5 | 2,062.5 | 2,096.5 | 2,050.5 | 170 |
August 01, 2025 | 2,079 | 2,054.5 | 2,054.5 | 2,079 | 2,039.5 | 290 |
July 31, 2025 | 2,085.5 | 2,079 | 2,079 | 2,087 | 2,067 | 275 |
July 30, 2025 | 2,064 | 2,085.5 | 2,085.5 | 2,085.5 | 2,058 | 54 |
July 29, 2025 | 2,049 | 2,057 | 2,057 | 2,063 | 2,041.5 | 132 |
July 28, 2025 | 2,026 | 2,033.5 | 2,033.5 | 2,046 | 2,026 | 113 |
July 25, 2025 | 2,039.5 | 2,010.5 | 2,010.5 | 2,045.5 | 2,010.5 | 89 |
July 24, 2025 | 2,037.5 | 2,026.5 | 2,026.5 | 2,041 | 2,012 | 121 |
July 23, 2025 | 2,046.5 | 2,033 | 2,033 | 2,046.5 | 2,020 | 314 |
July 22, 2025 | 2,033.5 | 2,040.5 | 2,040.5 | 2,053 | 2,032.5 | 191 |
July 21, 2025 | 2,075.5 | 2,027 | 2,027 | 2,078.5 | 2,018 | 420 |
July 18, 2025 | 2,039.5 | 2,063.5 | 2,063.5 | 2,064.5 | 2,013.5 | 517 |
July 17, 2025 | 2,077 | 2,073 | 2,073 | 2,085 | 2,046.5 | 148 |
July 16, 2025 | 2,043 | 2,025 | 2,025 | 2,074 | 2,025 | 400 |
July 15, 2025 | 2,050 | 2,063.5 | 2,063.5 | 2,063.5 | 2,030 | 272 |
July 14, 2025 | 2,028 | 2,052 | 2,052 | 2,065 | 2,025.5 | 153 |
July 11, 2025 | 2,055 | 2,047.5 | 2,047.5 | 2,064.5 | 2,047.5 | 223 |
July 10, 2025 | 2,114 | 2,059.5 | 2,059.5 | 2,114 | 2,027.5 | 563 |
July 09, 2025 | 2,106.5 | 2,121.5 | 2,121.5 | 2,125 | 2,102 | 203 |
July 08, 2025 | 2,133 | 2,097 | 2,097 | 2,148.5 | 2,080 | 483 |
July 07, 2025 | 2,133 | 2,119.5 | 2,119.5 | 2,143 | 2,113.5 | 374 |
July 04, 2025 | 2,155.5 | 2,129.5 | 2,129.5 | 2,199.5 | 2,129.5 | 93 |
July 03, 2025 | 2,105 | 2,142.5 | 2,142.5 | 2,143.5 | 2,100 | 202 |
July 02, 2025 | 2,138.5 | 2,109 | 2,109 | 2,146.5 | 2,105 | 175 |
July 01, 2025 | 2,224.5 | 2,132 | 2,132 | 2,238 | 2,120 | 404 |
June 30, 2025 | 2,201 | 2,202.5 | 2,202.5 | 2,210.5 | 2,185.5 | 257 |
June 27, 2025 | 2,194 | 2,174 | 2,174 | 2,200 | 2,174 | 254 |
June 26, 2025 | 2,182 | 2,198.5 | 2,198.5 | 2,201.5 | 2,160.5 | 174 |
June 25, 2025 | 2,182.5 | 2,200.5 | 2,200.5 | 2,204 | 2,173 | 193 |
June 24, 2025 | 2,135 | 2,150 | 2,150 | 2,163 | 2,132.5 | 267 |
June 23, 2025 | 2,086.5 | 2,116.5 | 2,116.5 | 2,129.5 | 2,070 | 170 |
June 20, 2025 | 2,090 | 2,099 | 2,099 | 2,110.5 | 2,085.5 | 193 |
June 19, 2025 | 2,105 | 2,073 | 2,073 | 2,105 | 2,052.5 | 28 |
June 18, 2025 | 2,094 | 2,080.5 | 2,080.5 | 2,097.5 | 2,060.5 | 266 |
June 17, 2025 | 2,130 | 2,122.5 | 2,122.5 | 2,133 | 2,098 | 175 |
June 16, 2025 | 2,053.5 | 2,112.5 | 2,112.5 | 2,117 | 2,053.5 | 304 |