4,252.00
+17(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,292 | 4,252 | 4,252 | 4,325 | 4,243 | 48 |
| November 06, 2025 | 4,228 | 4,235 | 4,235 | 4,283 | 4,227 | 84 |
| November 05, 2025 | 4,358 | 4,293 | 4,293 | 4,372 | 4,271 | 46 |
| November 04, 2025 | 4,339 | 4,402 | 4,402 | 4,411 | 4,324 | 54 |
| November 03, 2025 | 4,418 | 4,339 | 4,339 | 4,422 | 4,328 | 82 |
| October 31, 2025 | 4,410 | 4,417 | 4,417 | 4,432 | 4,361 | 34 |
| October 30, 2025 | 4,385 | 4,468 | 4,468 | 4,553 | 4,368 | 99 |
| October 29, 2025 | 4,530 | 4,441 | 4,441 | 4,530 | 4,261 | 199 |
| October 28, 2025 | 4,544 | 4,476 | 4,476 | 4,554 | 4,476 | 31 |
| October 27, 2025 | 4,428 | 4,507 | 4,507 | 4,512 | 4,428 | 228 |
| October 24, 2025 | 4,362 | 4,381 | 4,381 | 4,450 | 4,361 | 37 |
| October 23, 2025 | 4,539 | 4,419 | 4,419 | 4,539 | 4,419 | 65 |
| October 22, 2025 | 4,534 | 4,536 | 4,536 | 4,580 | 4,529 | 34 |
| October 21, 2025 | 4,403 | 4,480 | 4,480 | 4,480 | 4,403 | 14 |
| October 20, 2025 | 4,342 | 4,402 | 4,402 | 4,412 | 4,331 | 52 |
| October 17, 2025 | 4,210 | 4,300 | 4,300 | 4,305 | 4,184 | 150 |
| October 16, 2025 | 4,411 | 4,324 | 4,324 | 4,411 | 4,309 | 115 |
| October 15, 2025 | 4,552 | 4,476 | 4,476 | 4,552 | 4,476 | 19 |
| October 14, 2025 | 4,501 | 4,561 | 4,561 | 4,590 | 4,501 | 47 |
| October 13, 2025 | 4,463 | 4,547 | 4,547 | 4,547 | 4,463 | 43 |
| October 10, 2025 | 4,480 | 4,461 | 4,461 | 4,507 | 4,461 | 34 |
| October 09, 2025 | 4,447 | 4,483 | 4,483 | 4,483 | 4,348 | 101 |
| October 08, 2025 | 4,486 | 4,469 | 4,469 | 4,496 | 4,458 | 79 |
| October 07, 2025 | 4,647 | 4,475 | 4,475 | 4,650 | 4,475 | 60 |
| October 06, 2025 | 4,623 | 4,563 | 4,563 | 4,665 | 4,511 | 203 |
| October 03, 2025 | 4,642 | 4,610 | 4,610 | 4,642 | 4,594 | 10 |
| October 02, 2025 | 4,537 | 4,539 | 4,539 | 4,539 | 4,537 | 7 |
| October 01, 2025 | 4,570 | 4,493 | 4,493 | 4,580 | 4,493 | 132 |
| September 30, 2025 | 4,613 | 4,586 | 4,586 | 4,626 | 4,567 | 63 |
| September 29, 2025 | 4,719 | 4,688 | 4,688 | 4,755 | 4,688 | 41 |
| September 26, 2025 | 4,768 | 4,719 | 4,719 | 4,783 | 4,719 | 7 |
| September 25, 2025 | 4,700 | 4,709 | 4,709 | 4,711 | 4,675 | 598 |
| September 24, 2025 | 4,690 | 4,674 | 4,674 | 4,690 | 4,674 | 2 |
| September 23, 2025 | 4,630 | 4,626 | 4,626 | 4,630 | 4,585 | 3 |
| September 22, 2025 | 4,607 | 4,602 | 4,602 | 4,614 | 4,596 | 48 |
| September 19, 2025 | 4,638 | 4,610 | 4,610 | 4,638 | 4,610 | 11 |
| September 18, 2025 | 4,702 | 4,733 | 4,733 | 4,733 | 4,690 | 23 |
| September 17, 2025 | 4,609 | 4,635 | 4,635 | 4,635 | 4,609 | 5 |
| September 16, 2025 | 4,730 | 4,618 | 4,618 | 4,730 | 4,618 | 32 |
| September 15, 2025 | 4,698 | 4,703 | 4,703 | 4,755 | 4,633 | 77 |
| September 12, 2025 | 4,652 | 4,657 | 4,657 | 4,687 | 4,644 | 52 |
| September 11, 2025 | 4,669 | 4,669 | 4,669 | 4,669 | 4,669 | 1 |
| September 10, 2025 | 4,769 | 4,625 | 4,625 | 4,790 | 4,623 | 10 |
| September 09, 2025 | 4,743 | 4,752 | 4,752 | 4,753 | 4,740 | 24 |
| September 08, 2025 | 4,716 | 4,783 | 4,783 | 4,783 | 4,691 | 104 |
| September 05, 2025 | 4,775 | 4,716 | 4,716 | 4,803 | 4,716 | 24 |
| September 04, 2025 | 4,764 | 4,738 | 4,729.76 | 4,819 | 4,734 | 9 |
| September 03, 2025 | 4,711 | 4,749 | 4,740.74 | 4,768 | 4,711 | 77 |
| September 02, 2025 | 4,818 | 4,721 | 4,712.79 | 4,818 | 4,710 | 97 |
| September 01, 2025 | 4,873 | 4,790 | 4,781.67 | 4,873 | 4,790 | 4 |
| August 29, 2025 | 4,873 | 4,873 | 4,864.52 | 4,873 | 4,873 | 3 |
| August 28, 2025 | 4,853 | 4,856 | 4,847.55 | 4,856 | 4,819 | 53 |
| August 27, 2025 | 4,900 | 4,885 | 4,876.5 | 4,930 | 4,880 | 32 |
| August 26, 2025 | 4,895 | 4,867 | 4,858.53 | 4,900 | 4,867 | 8 |
| August 25, 2025 | 4,920 | 4,935 | 4,935 | 4,935 | 4,908 | 14 |
| August 22, 2025 | 4,899 | 4,887 | 4,887 | 4,953 | 4,887 | 91 |
| August 21, 2025 | 4,836 | 4,866 | 4,866 | 4,866 | 4,820 | 113 |
| August 20, 2025 | 4,782 | 4,832 | 4,832 | 4,832 | 4,782 | 37 |
| August 19, 2025 | 4,719 | 4,766 | 4,766 | 4,785 | 4,719 | 22 |
| August 18, 2025 | 4,678 | 4,701 | 4,701 | 4,701 | 4,657 | 26 |