1,744.50
-46.5(-2.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 1,636.5 | 1,621 | 1,621 | 1,647 | 1,563.5 | 299,004 |
| August 14, 2025 | 1,600 | 1,641 | 1,641 | 1,656 | 1,586.5 | 222,315 |
| August 13, 2025 | 1,600 | 1,597 | 1,597 | 1,615 | 1,571.5 | 231,464 |
| August 12, 2025 | 1,545 | 1,563 | 1,563 | 1,573 | 1,542 | 244,526 |
| August 11, 2025 | 1,572 | 1,545.5 | 1,545.5 | 1,578.5 | 1,525.5 | 456,198 |
| August 08, 2025 | 1,660 | 1,620.5 | 1,620.5 | 1,706.5 | 1,560 | 532,717 |
| August 07, 2025 | 1,707 | 1,641 | 1,641 | 1,732 | 1,641 | 651,875 |
| August 06, 2025 | 1,787 | 1,783.5 | 1,783.5 | 1,791 | 1,737 | 223,398 |
| August 05, 2025 | 1,776 | 1,769 | 1,769 | 1,785 | 1,751 | 130,405 |
| August 04, 2025 | 1,707.5 | 1,765 | 1,765 | 1,765 | 1,703 | 167,905 |
| August 01, 2025 | 1,721 | 1,707.5 | 1,707.5 | 1,724.5 | 1,684 | 149,293 |
| July 31, 2025 | 1,736.5 | 1,735.5 | 1,735.5 | 1,758 | 1,727 | 161,922 |
| July 30, 2025 | 1,747 | 1,732.5 | 1,732.5 | 1,755.5 | 1,711.5 | 141,906 |
| July 29, 2025 | 1,689.5 | 1,735 | 1,735 | 1,740.5 | 1,679.5 | 221,191 |
| July 28, 2025 | 1,710 | 1,677 | 1,677 | 1,715.5 | 1,659 | 296,288 |
| July 25, 2025 | 1,750.5 | 1,734 | 1,734 | 1,765.5 | 1,720 | 134,945 |
| July 24, 2025 | 1,780.5 | 1,745.5 | 1,745.5 | 1,811.5 | 1,735 | 158,024 |
| July 23, 2025 | 1,773 | 1,777 | 1,777 | 1,783 | 1,754.5 | 169,655 |
| July 22, 2025 | 1,801 | 1,754 | 1,754 | 1,812.5 | 1,724.5 | 264,315 |
| July 21, 2025 | 1,839 | 1,815 | 1,815 | 1,840.5 | 1,793.5 | 202,040 |
| July 18, 2025 | 1,841 | 1,835.5 | 1,835.5 | 1,864.5 | 1,834.5 | 207,207 |
| July 17, 2025 | 1,821 | 1,841 | 1,841 | 1,851 | 1,821 | 181,547 |
| July 16, 2025 | 1,843.5 | 1,817 | 1,817 | 1,844 | 1,804 | 154,497 |
| July 15, 2025 | 1,888 | 1,828 | 1,828 | 1,888.5 | 1,827 | 259,473 |
| July 14, 2025 | 1,831 | 1,880 | 1,880 | 1,880 | 1,825 | 221,581 |
| July 11, 2025 | 1,838 | 1,840 | 1,840 | 1,871.5 | 1,795 | 260,801 |
| July 10, 2025 | 1,853 | 1,845.5 | 1,845.5 | 1,864 | 1,826 | 278,900 |
| July 09, 2025 | 1,830.5 | 1,860.5 | 1,860.5 | 1,871 | 1,825 | 305,488 |
| July 08, 2025 | 1,806 | 1,830 | 1,830 | 1,842.5 | 1,804 | 257,940 |
| July 07, 2025 | 1,760 | 1,803 | 1,803 | 1,803 | 1,743 | 238,635 |
| July 04, 2025 | 1,705 | 1,755 | 1,755 | 1,761 | 1,704 | 247,399 |
| July 03, 2025 | 1,722.5 | 1,698.5 | 1,698.5 | 1,738.5 | 1,679.5 | 194,201 |
| July 02, 2025 | 1,704.5 | 1,729.5 | 1,729.5 | 1,735 | 1,664.5 | 264,064 |
| July 01, 2025 | 1,795 | 1,702.5 | 1,702.5 | 1,795 | 1,702.5 | 261,329 |
| June 30, 2025 | 1,780 | 1,797 | 1,797 | 1,797 | 1,760 | 201,352 |
| June 27, 2025 | 1,855.5 | 1,751 | 1,751 | 1,859 | 1,751 | 365,195 |
| June 26, 2025 | 1,739 | 1,864.5 | 1,864.5 | 1,864.5 | 1,737.5 | 454,813 |
| June 25, 2025 | 1,693.5 | 1,738 | 1,738 | 1,738 | 1,691.5 | 234,549 |
| June 24, 2025 | 1,705 | 1,686 | 1,686 | 1,737.5 | 1,649 | 377,963 |
| June 23, 2025 | 1,766.5 | 1,740 | 1,740 | 1,774.5 | 1,653 | 392,081 |
| June 20, 2025 | 1,725 | 1,757.5 | 1,757.5 | 1,757.5 | 1,718 | 1.36M |
| June 19, 2025 | 1,741 | 1,721 | 1,721 | 1,773 | 1,704.5 | 177,229 |
| June 18, 2025 | 1,727 | 1,741 | 1,741 | 1,758 | 1,725 | 144,788 |
| June 17, 2025 | 1,742 | 1,728.5 | 1,728.5 | 1,757 | 1,690 | 225,872 |