4,719.00
+10(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 4,719 | 4,677 | 4,677 | 4,719 | 4,659 | 9 |
| August 14, 2025 | 4,667 | 4,712 | 4,712 | 4,712 | 4,614 | 60 |
| August 13, 2025 | 4,667 | 4,650 | 4,650 | 4,670 | 4,650 | 8 |
| August 12, 2025 | 4,650 | 4,660 | 4,660 | 4,660 | 4,618 | 112 |
| August 11, 2025 | 4,644 | 4,646 | 4,646 | 4,650 | 4,644 | 5 |
| August 08, 2025 | 4,689 | 4,617 | 4,617 | 4,689 | 4,617 | 32 |
| August 07, 2025 | 4,744 | 4,765 | 4,765 | 4,788 | 4,735 | 91 |
| August 06, 2025 | 4,701 | 4,719 | 4,719 | 4,722 | 4,674 | 115 |
| August 05, 2025 | 4,737 | 4,682 | 4,682 | 4,755 | 4,682 | 46 |
| August 04, 2025 | 4,685 | 4,660 | 4,660 | 4,685 | 4,627 | 99 |
| August 01, 2025 | 4,832 | 4,685 | 4,685 | 4,832 | 4,685 | 113 |
| July 31, 2025 | 4,952 | 4,874 | 4,874 | 4,959 | 4,874 | 63 |
| July 30, 2025 | 4,729 | 4,919 | 4,919 | 4,919 | 4,710 | 93 |
| July 29, 2025 | 4,909 | 4,877 | 4,877 | 4,940 | 4,877 | 24 |
| July 28, 2025 | 4,826 | 4,837 | 4,837 | 4,845 | 4,826 | 5 |
| July 25, 2025 | 4,819 | 4,813 | 4,813 | 4,841 | 4,811 | 146 |
| July 24, 2025 | 4,896 | 4,859 | 4,859 | 4,896 | 4,856 | 9 |
| July 23, 2025 | 4,948 | 4,893 | 4,893 | 4,948 | 4,850 | 17 |
| July 22, 2025 | 4,850 | 4,868 | 4,868 | 4,868 | 4,850 | 15 |
| July 21, 2025 | 4,877 | 4,865 | 4,865 | 4,912 | 4,865 | 13 |
| July 18, 2025 | 4,874 | 4,905 | 4,905 | 4,907 | 4,874 | 11 |
| July 17, 2025 | 4,870 | 4,901 | 4,901 | 4,904 | 4,870 | 16 |
| July 16, 2025 | 4,889 | 4,829 | 4,829 | 4,897 | 4,829 | 7 |
| July 15, 2025 | 4,969 | 4,917 | 4,917 | 4,969 | 4,897 | 23 |
| July 14, 2025 | 4,851 | 4,919 | 4,919 | 4,919 | 4,851 | 6 |
| July 11, 2025 | 4,853 | 4,852 | 4,852 | 4,869 | 4,838 | 65 |
| July 10, 2025 | 4,835 | 4,922 | 4,922 | 4,922 | 4,835 | 11 |
| July 09, 2025 | 4,850 | 4,877 | 4,877 | 4,908 | 4,850 | 23 |
| July 08, 2025 | 4,929 | 4,864 | 4,864 | 4,989 | 4,864 | 40 |
| July 07, 2025 | 4,849 | 4,925 | 4,925 | 4,925 | 4,849 | 97 |