1,787.00
+38(+2.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,697.5 | 1,749 | 1,749 | 1,754.5 | 1,686 | 180,144 |
| November 06, 2025 | 1,730 | 1,708 | 1,708 | 1,781.5 | 1,668 | 311,512 |
| November 05, 2025 | 1,718 | 1,707 | 1,707 | 1,740.5 | 1,693.5 | 142,943 |
| November 04, 2025 | 1,746 | 1,729 | 1,729 | 1,755 | 1,718.5 | 137,118 |
| November 03, 2025 | 1,715 | 1,773.5 | 1,773.5 | 1,774.5 | 1,696.5 | 176,492 |
| October 31, 2025 | 1,708 | 1,701.5 | 1,701.5 | 1,725.5 | 1,700 | 96,868 |
| October 30, 2025 | 1,729.5 | 1,705 | 1,705 | 1,734.5 | 1,699 | 96,520 |
| October 29, 2025 | 1,742.5 | 1,731 | 1,731 | 1,752.5 | 1,723.5 | 85,869 |
| October 28, 2025 | 1,711.5 | 1,745 | 1,745 | 1,753.5 | 1,686 | 145,447 |
| October 27, 2025 | 1,773.5 | 1,731.5 | 1,731.5 | 1,775 | 1,718 | 132,752 |
| October 24, 2025 | 1,788 | 1,764 | 1,764 | 1,793.5 | 1,750.5 | 121,034 |
| October 23, 2025 | 1,792 | 1,766 | 1,766 | 1,800.5 | 1,759.5 | 131,115 |
| October 22, 2025 | 1,810 | 1,750.5 | 1,750.5 | 1,840 | 1,750.5 | 213,126 |
| October 21, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,787.5 | 1,752.5 | 161,522 |
| October 20, 2025 | 1,720 | 1,759.5 | 1,759.5 | 1,761.5 | 1,704 | 274,797 |
| October 17, 2025 | 1,715 | 1,661.5 | 1,661.5 | 1,719.5 | 1,640.5 | 390,766 |
| October 16, 2025 | 1,706 | 1,774.5 | 1,774.5 | 1,779 | 1,678 | 304,998 |
| October 15, 2025 | 1,830 | 1,745 | 1,745 | 1,832 | 1,732.5 | 264,985 |
| October 14, 2025 | 1,855 | 1,838.5 | 1,838.5 | 1,863 | 1,792 | 220,771 |
| October 13, 2025 | 1,900 | 1,879.5 | 1,879.5 | 1,900 | 1,848 | 129,585 |
| October 10, 2025 | 1,907 | 1,882 | 1,882 | 1,915.5 | 1,852.5 | 225,157 |
| October 09, 2025 | 1,910 | 1,904 | 1,904 | 1,930 | 1,896.5 | 142,904 |
| October 08, 2025 | 1,901 | 1,933.5 | 1,933.5 | 1,940.5 | 1,887.5 | 177,448 |
| October 07, 2025 | 1,891 | 1,884.5 | 1,884.5 | 1,893.5 | 1,837 | 290,792 |
| October 06, 2025 | 1,968.5 | 1,889 | 1,889 | 1,972 | 1,864.5 | 361,369 |
| October 03, 2025 | 1,993.5 | 1,962.5 | 1,962.5 | 2,008 | 1,962.5 | 217,985 |
| October 02, 2025 | 1,973.5 | 1,986 | 1,986 | 1,986 | 1,958.5 | 209,433 |
| October 01, 2025 | 1,963 | 1,951 | 1,951 | 1,968.5 | 1,918.5 | 273,662 |
| September 30, 2025 | 1,980 | 1,984.5 | 1,984.5 | 1,986 | 1,953 | 241,712 |
| September 29, 2025 | 1,979 | 1,988.5 | 1,988.5 | 2,001 | 1,966 | 273,877 |
| September 26, 2025 | 1,979 | 1,960.5 | 1,960.5 | 1,984 | 1,955 | 179,458 |
| September 25, 2025 | 1,971 | 1,978.5 | 1,978.5 | 1,978.5 | 1,944 | 182,172 |
| September 24, 2025 | 1,940 | 1,978.5 | 1,978.5 | 1,978.5 | 1,933 | 332,523 |
| September 23, 2025 | 1,941 | 1,912 | 1,912 | 1,943.5 | 1,904 | 173,728 |
| September 22, 2025 | 1,939 | 1,940 | 1,940 | 1,953 | 1,909 | 150,263 |
| September 19, 2025 | 1,938.5 | 1,928 | 1,928 | 1,939 | 1,906 | 385,437 |
| September 18, 2025 | 1,918 | 1,919.5 | 1,919.5 | 1,926 | 1,886.5 | 182,033 |
| September 17, 2025 | 1,916.5 | 1,888.5 | 1,888.5 | 1,953 | 1,886 | 206,992 |
| September 16, 2025 | 1,967 | 1,901 | 1,901 | 1,983 | 1,901 | 302,885 |
| September 15, 2025 | 1,905 | 1,950 | 1,950 | 1,950 | 1,905 | 250,793 |
| September 12, 2025 | 1,878.5 | 1,896.5 | 1,896.5 | 1,897 | 1,872 | 231,278 |
| September 11, 2025 | 1,849 | 1,880.5 | 1,880.5 | 1,880.5 | 1,816 | 275,105 |
| September 10, 2025 | 1,788 | 1,837.5 | 1,837.5 | 1,837.5 | 1,780 | 317,433 |
| September 09, 2025 | 1,793 | 1,779 | 1,779 | 1,794 | 1,724 | 222,457 |
| September 08, 2025 | 1,760 | 1,791 | 1,791 | 1,791 | 1,756 | 176,892 |
| September 05, 2025 | 1,730 | 1,744.5 | 1,744.5 | 1,761.5 | 1,725 | 153,630 |
| September 04, 2025 | 1,756 | 1,725 | 1,725 | 1,760 | 1,703.5 | 142,170 |
| September 03, 2025 | 1,760 | 1,754 | 1,754 | 1,782 | 1,749.5 | 170,124 |
| September 02, 2025 | 1,768 | 1,749 | 1,749 | 1,775 | 1,721.5 | 244,376 |
| September 01, 2025 | 1,699.5 | 1,748.5 | 1,748.5 | 1,751.5 | 1,698 | 173,814 |
| August 29, 2025 | 1,647 | 1,689.5 | 1,689.5 | 1,721.5 | 1,643.5 | 294,030 |
| August 28, 2025 | 1,649 | 1,637.5 | 1,637.5 | 1,652 | 1,618.5 | 213,768 |
| August 27, 2025 | 1,640 | 1,635.5 | 1,635.5 | 1,645.5 | 1,617 | 107,087 |
| August 26, 2025 | 1,650 | 1,635.5 | 1,635.5 | 1,654.5 | 1,619 | 256,800 |
| August 25, 2025 | 1,626.5 | 1,650 | 1,650 | 1,654.5 | 1,621.5 | 122,242 |
| August 22, 2025 | 1,620 | 1,622.5 | 1,622.5 | 1,636 | 1,612.5 | 120,002 |
| August 21, 2025 | 1,580 | 1,608.5 | 1,608.5 | 1,617 | 1,571 | 211,643 |
| August 20, 2025 | 1,500 | 1,557.5 | 1,557.5 | 1,569 | 1,481 | 347,595 |
| August 19, 2025 | 1,629.5 | 1,568 | 1,568 | 1,635.5 | 1,545 | 310,427 |
| August 18, 2025 | 1,640 | 1,648 | 1,648 | 1,676.5 | 1,625 | 222,319 |