1,018.20
-7.2(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,007.4 | 1,018.2 | 1,018.2 | 1,026 | 1,000.8 | 3,077 |
| October 16, 2025 | 1,034.4 | 1,025.4 | 1,025.4 | 1,044 | 1,025.4 | 1,839 |
| October 15, 2025 | 1,047.4 | 1,045.8 | 1,045.8 | 1,048.2 | 1,037.8 | 1,569 |
| October 14, 2025 | 1,047 | 1,050.8 | 1,050.8 | 1,054.4 | 1,038.8 | 1,750 |
| October 13, 2025 | 1,055 | 1,056.8 | 1,056.8 | 1,063.2 | 1,045.8 | 3,856 |
| October 10, 2025 | 1,068.8 | 1,060.8 | 1,060.8 | 1,076.4 | 1,060.8 | 2,843 |
| October 09, 2025 | 1,046.6 | 1,064 | 1,064 | 1,064.6 | 1,041.8 | 2,888 |
| October 08, 2025 | 1,025.2 | 1,039.4 | 1,039.4 | 1,040.2 | 1,025.2 | 4,302 |
| October 07, 2025 | 999 | 1,025.4 | 1,025.4 | 1,028.6 | 997.5 | 17,040 |
| October 06, 2025 | 988.8 | 983.9 | 983.9 | 995.2 | 979.9 | 2,893 |
| October 03, 2025 | 990.6 | 986.4 | 986.4 | 996.5 | 974.8 | 2,102 |
| October 02, 2025 | 997.3 | 991.1 | 991.1 | 998.6 | 970 | 5,006 |
| October 01, 2025 | 1,011.2 | 997 | 997 | 1,012.4 | 990.5 | 4,730 |
| September 30, 2025 | 1,026.4 | 1,015.6 | 1,015.6 | 1,029.8 | 1,004 | 1,479 |
| September 29, 2025 | 1,035.6 | 1,033.8 | 1,033.8 | 1,043 | 1,007.8 | 4,146 |
| September 26, 2025 | 1,032.6 | 1,032.2 | 1,032.2 | 1,038.4 | 1,028.6 | 1,035 |
| September 25, 2025 | 1,024 | 1,039.4 | 1,039.4 | 1,041.2 | 1,020.8 | 1,982 |
| September 24, 2025 | 1,029.8 | 1,022.2 | 1,022.2 | 1,040.8 | 1,022.2 | 1,406 |
| September 23, 2025 | 1,039 | 1,028.4 | 1,028.4 | 1,041.2 | 1,028.4 | 928 |
| September 22, 2025 | 1,038.8 | 1,036.2 | 1,036.2 | 1,043 | 1,032.2 | 1,801 |
| September 19, 2025 | 1,027.6 | 1,038.8 | 1,038.8 | 1,038.8 | 1,027 | 1,444 |
| September 18, 2025 | 1,042.6 | 1,042.4 | 1,042.4 | 1,046.8 | 1,033.8 | 1,893 |
| September 17, 2025 | 1,015 | 1,030 | 1,030 | 1,032 | 1,013.6 | 4,038 |
| September 16, 2025 | 1,021.2 | 1,017.2 | 1,017.2 | 1,021.8 | 1,015 | 1,022 |
| September 15, 2025 | 1,014.2 | 1,014.8 | 1,014.8 | 1,018.4 | 998.6 | 2,011 |
| September 12, 2025 | 1,028.4 | 1,015 | 1,015 | 1,032.8 | 1,014.8 | 1,688 |
| September 11, 2025 | 1,067 | 1,035.2 | 1,035.2 | 1,070.4 | 1,032 | 1,158 |
| September 10, 2025 | 1,078.4 | 1,068.8 | 1,068.8 | 1,082 | 1,065.6 | 2,376 |
| September 09, 2025 | 1,060.4 | 1,072.8 | 1,072.8 | 1,072.8 | 1,054.6 | 947 |
| September 08, 2025 | 1,064.6 | 1,057 | 1,057 | 1,065.8 | 1,050.4 | 2,140 |
| September 05, 2025 | 1,077.6 | 1,059.4 | 1,059.4 | 1,079.8 | 1,057 | 1,392 |
| September 04, 2025 | 1,050.2 | 1,074.8 | 1,074.8 | 1,076.8 | 1,049.8 | 1,927 |
| September 03, 2025 | 1,041.4 | 1,042.6 | 1,042.6 | 1,050 | 1,034.2 | 1,069 |
| September 02, 2025 | 1,035 | 1,034.4 | 1,034.4 | 1,039.6 | 1,017.8 | 1,648 |
| September 01, 2025 | 1,027.6 | 1,050 | 1,050 | 1,050 | 1,027.6 | 774 |
| August 29, 2025 | 1,053.4 | 1,029.6 | 1,029.6 | 1,056.6 | 1,029.6 | 1,461 |
| August 28, 2025 | 1,052.8 | 1,051.6 | 1,051.6 | 1,054.2 | 1,041.6 | 1,707 |
| August 27, 2025 | 1,053.6 | 1,053.2 | 1,053.2 | 1,059.8 | 1,047.6 | 580 |
| August 26, 2025 | 1,046.8 | 1,050 | 1,050 | 1,055 | 1,043.8 | 591 |
| August 25, 2025 | 1,026.8 | 1,050 | 1,050 | 1,053.4 | 1,026.8 | 1,047 |
| August 22, 2025 | 1,039.6 | 1,031.6 | 1,031.6 | 1,043.6 | 1,027.8 | 1,004 |
| August 21, 2025 | 1,044 | 1,041.4 | 1,041.4 | 1,050 | 1,036.8 | 786 |
| August 20, 2025 | 1,042 | 1,033 | 1,033 | 1,047.4 | 1,025.2 | 1,170 |
| August 19, 2025 | 1,067.6 | 1,033.2 | 1,033.2 | 1,067.6 | 1,024.6 | 1,291 |
| August 18, 2025 | 1,059.8 | 1,063.2 | 1,063.2 | 1,070.4 | 1,052.6 | 1,311 |
| August 15, 2025 | 1,055.4 | 1,056.6 | 1,056.6 | 1,063.4 | 1,048.6 | 1,456 |
| August 14, 2025 | 1,032.2 | 1,059 | 1,059 | 1,066 | 1,029.6 | 1,891 |
| August 13, 2025 | 1,047.2 | 1,040.8 | 1,040.8 | 1,056.4 | 1,036.2 | 1,583 |
| August 12, 2025 | 1,050.2 | 1,045.2 | 1,045.2 | 1,058.4 | 1,037 | 2,402 |
| August 11, 2025 | 1,041.8 | 1,048 | 1,048 | 1,051 | 1,036 | 4,193 |
| August 08, 2025 | 1,016 | 1,025.6 | 1,025.6 | 1,035.8 | 1,010 | 1,959 |
| August 07, 2025 | 1,009.6 | 1,013.8 | 1,013.8 | 1,021.6 | 1,009.6 | 1,999 |
| August 06, 2025 | 995.7 | 1,002.6 | 1,002.6 | 1,003.8 | 981.9 | 2,629 |
| August 05, 2025 | 1,014.6 | 1,001.2 | 1,001.2 | 1,019 | 1,001.2 | 1,367 |
| August 04, 2025 | 1,009.4 | 1,008 | 1,008 | 1,014.4 | 1,002.2 | 995 |
| August 01, 2025 | 1,017 | 1,008.8 | 1,008.8 | 1,018.8 | 998.2 | 2,517 |
| July 31, 2025 | 1,037.8 | 1,026 | 1,026 | 1,042 | 1,024.4 | 1,338 |
| July 30, 2025 | 1,010.4 | 1,025.6 | 1,025.6 | 1,026.6 | 1,009.8 | 1,188 |
| July 29, 2025 | 1,018.6 | 1,016 | 1,016 | 1,023 | 1,008.8 | 1,351 |
| July 28, 2025 | 1,011.2 | 1,016.4 | 1,016.4 | 1,028.8 | 1,010 | 1,965 |