882.00
-4(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 880 | 880 | 880 | 893 | 875 | 152 |
| August 15, 2025 | 891 | 886 | 886 | 904 | 880 | 73 |
| August 14, 2025 | 898 | 900 | 900 | 900 | 889 | 41 |
| August 13, 2025 | 905 | 912 | 912 | 918 | 898 | 127 |
| August 12, 2025 | 900 | 900 | 900 | 903 | 877 | 213 |
| August 11, 2025 | 890 | 902 | 902 | 905 | 886 | 213 |
| August 08, 2025 | 894 | 896 | 896 | 910 | 894 | 210 |
| August 07, 2025 | 883 | 886 | 886 | 899 | 881 | 186 |
| August 06, 2025 | 870 | 884 | 864 | 884 | 860 | 508 |
| August 05, 2025 | 882 | 864 | 864 | 899 | 864 | 931 |
| August 04, 2025 | 873 | 898 | 898 | 898 | 871 | 925 |
| August 01, 2025 | 875 | 835 | 835 | 876 | 826 | 461 |
| July 31, 2025 | 900 | 895 | 895 | 909 | 871 | 1,040 |
| July 30, 2025 | 918 | 920 | 920 | 932 | 904 | 421 |
| July 29, 2025 | 877 | 898 | 898 | 898 | 877 | 499 |
| July 28, 2025 | 861 | 875 | 875 | 890 | 861 | 514 |
| July 25, 2025 | 835 | 843 | 843 | 843 | 830 | 50 |
| July 24, 2025 | 843 | 838 | 838 | 849 | 837 | 262 |
| July 23, 2025 | 840 | 848 | 848 | 861 | 840 | 122 |
| July 22, 2025 | 828 | 838 | 838 | 842 | 828 | 114 |
| July 21, 2025 | 837 | 868 | 868 | 869 | 837 | 433 |
| July 18, 2025 | 840 | 834 | 834 | 847 | 829 | 108 |
| July 17, 2025 | 835 | 845 | 845 | 851 | 821 | 610 |
| July 16, 2025 | 826 | 830 | 830 | 837 | 812 | 185 |
| July 15, 2025 | 804 | 816 | 816 | 821 | 804 | 121 |
| July 14, 2025 | 810 | 800 | 800 | 810 | 799 | 66 |
| July 11, 2025 | 802 | 804 | 804 | 809 | 799 | 162 |
| July 10, 2025 | 788 | 795 | 795 | 799 | 779 | 1,283 |
| July 09, 2025 | 781 | 775 | 775 | 789 | 775 | 177 |
| July 08, 2025 | 791 | 775 | 775 | 799 | 772 | 336 |
| July 07, 2025 | 795 | 791 | 791 | 807 | 786 | 189 |
| July 04, 2025 | 804 | 817 | 817 | 825 | 804 | 79 |
| July 03, 2025 | 805 | 812 | 812 | 826 | 803 | 287 |
| July 02, 2025 | 779 | 786 | 786 | 792 | 779 | 139 |
| July 01, 2025 | 776 | 784 | 784 | 786 | 776 | 50 |
| June 30, 2025 | 774 | 799 | 799 | 799 | 774 | 78 |
| June 27, 2025 | 790 | 786 | 786 | 799 | 786 | 148 |
| June 26, 2025 | 789 | 796 | 790.79 | 799 | 783 | 123 |
| June 25, 2025 | 790 | 779 | 773.91 | 801 | 779 | 649 |
| June 24, 2025 | 780 | 782 | 776.89 | 798 | 770 | 183 |
| June 23, 2025 | 743 | 741 | 736.15 | 757 | 735 | 96 |
| June 20, 2025 | 762 | 760 | 760 | 777 | 756 | 54 |
| June 19, 2025 | 761 | 751 | 751 | 774 | 751 | 74 |
| June 18, 2025 | 767 | 780 | 780 | 786 | 767 | 132 |
| June 17, 2025 | 765 | 757 | 757 | 775 | 756 | 215 |
| June 16, 2025 | 751 | 743 | 743 | 752 | 738 | 169 |
| June 13, 2025 | 759 | 755 | 755 | 760 | 747 | 134 |
| June 12, 2025 | 775 | 773 | 773 | 786 | 770 | 131 |
| June 11, 2025 | 777 | 772 | 772 | 792 | 772 | 144 |
| June 10, 2025 | 775 | 775 | 775 | 786 | 771 | 118 |
| June 09, 2025 | 790 | 801 | 801 | 802 | 784 | 254 |
| June 06, 2025 | 778 | 790 | 790 | 791 | 778 | 116 |
| June 05, 2025 | 769 | 768 | 768 | 790 | 768 | 270 |
| June 04, 2025 | 746 | 765 | 765 | 767 | 746 | 232 |
| June 03, 2025 | 738 | 734 | 734 | 751 | 734 | 71 |
| June 02, 2025 | 735 | 730 | 730 | 743 | 726 | 218 |
| May 30, 2025 | 735 | 735 | 735 | 740 | 732 | 41 |
| May 29, 2025 | 730 | 739 | 735 | 748 | 730 | 114 |
| May 28, 2025 | 727 | 740 | 740 | 745 | 727 | 152 |
| May 27, 2025 | 716 | 712 | 712 | 721 | 708 | 154 |