1,205.20
-16.2(-1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,193.2 | 1,205.2 | 1,205.2 | 1,219 | 1,187.2 | 9,381 |
| October 16, 2025 | 1,223.2 | 1,221.4 | 1,221.4 | 1,228.2 | 1,220 | 10,317 |
| October 15, 2025 | 1,218.2 | 1,222 | 1,222 | 1,229.8 | 1,216.4 | 8,466 |
| October 14, 2025 | 1,213.2 | 1,215.4 | 1,215.4 | 1,217.2 | 1,200.4 | 7,839 |
| October 13, 2025 | 1,217.2 | 1,223.8 | 1,223.8 | 1,225.2 | 1,215 | 13,931 |
| October 10, 2025 | 1,245 | 1,212.4 | 1,212.4 | 1,249 | 1,212 | 8,568 |
| October 09, 2025 | 1,241.4 | 1,240.8 | 1,240.8 | 1,242.8 | 1,238 | 6,132 |
| October 08, 2025 | 1,226.4 | 1,235.6 | 1,235.6 | 1,236 | 1,224 | 5,748 |
| October 07, 2025 | 1,224.2 | 1,220.8 | 1,220.8 | 1,231.6 | 1,220.8 | 6,361 |
| October 06, 2025 | 1,219.8 | 1,222.6 | 1,222.6 | 1,228.2 | 1,217.2 | 12,640 |
| October 03, 2025 | 1,221.2 | 1,217.2 | 1,217.2 | 1,222 | 1,212.4 | 5,779 |
| October 02, 2025 | 1,213.2 | 1,216.8 | 1,216.8 | 1,219.4 | 1,212.4 | 13,835 |
| October 01, 2025 | 1,190.8 | 1,207.4 | 1,207.4 | 1,207.4 | 1,189 | 14,790 |
| September 30, 2025 | 1,200.8 | 1,200.6 | 1,200.6 | 1,203.4 | 1,196.8 | 6,247 |
| September 29, 2025 | 1,203.4 | 1,203.8 | 1,203.8 | 1,208.6 | 1,202.2 | 6,158 |
| September 26, 2025 | 1,198.4 | 1,195 | 1,195 | 1,203.8 | 1,192 | 7,099 |
| September 25, 2025 | 1,195.2 | 1,199 | 1,199 | 1,199.2 | 1,186 | 8,608 |
| September 24, 2025 | 1,197.8 | 1,198.2 | 1,198.2 | 1,204.2 | 1,196.8 | 6,405 |
| September 23, 2025 | 1,203.8 | 1,201.8 | 1,201.8 | 1,205 | 1,199.2 | 6,489 |
| September 22, 2025 | 1,199.8 | 1,200.8 | 1,200.8 | 1,202.4 | 1,192.8 | 8,755 |
| September 19, 2025 | 1,190.4 | 1,195.8 | 1,195.8 | 1,197.6 | 1,188.6 | 7,016 |
| September 18, 2025 | 1,184 | 1,194 | 1,194 | 1,195 | 1,181.2 | 8,749 |
| September 17, 2025 | 1,174.8 | 1,169.2 | 1,169.2 | 1,176.6 | 1,168.6 | 4,333 |
| September 16, 2025 | 1,183 | 1,174.4 | 1,174.4 | 1,185.6 | 1,174 | 11,665 |
| September 15, 2025 | 1,179.6 | 1,181 | 1,181 | 1,182.4 | 1,174.2 | 7,871 |
| September 12, 2025 | 1,171.6 | 1,177.6 | 1,177.6 | 1,178 | 1,170.6 | 4,412 |
| September 11, 2025 | 1,171.4 | 1,172.6 | 1,172.6 | 1,175.4 | 1,167.2 | 9,402 |
| September 10, 2025 | 1,171.8 | 1,168.4 | 1,168.4 | 1,175.2 | 1,167.8 | 5,728 |
| September 09, 2025 | 1,160.4 | 1,160.8 | 1,160.8 | 1,164 | 1,158 | 5,701 |
| September 08, 2025 | 1,159.8 | 1,163.4 | 1,163.4 | 1,164.4 | 1,158 | 6,026 |
| September 05, 2025 | 1,165 | 1,152 | 1,152 | 1,166.8 | 1,147 | 6,425 |
| September 04, 2025 | 1,152.4 | 1,156.4 | 1,156.4 | 1,158 | 1,150.4 | 4,678 |
| September 03, 2025 | 1,148.6 | 1,147.2 | 1,147.2 | 1,153.8 | 1,146.6 | 5,805 |
| September 02, 2025 | 1,145.8 | 1,132 | 1,132 | 1,147.4 | 1,132 | 8,143 |
| September 01, 2025 | 1,144.2 | 1,148.8 | 1,148.8 | 1,148.8 | 1,143.8 | 6,340 |
| August 29, 2025 | 1,162.8 | 1,146.8 | 1,146.8 | 1,163.2 | 1,144.6 | 7,152 |
| August 28, 2025 | 1,159.8 | 1,162 | 1,162 | 1,164 | 1,155.6 | 6,044 |
| August 27, 2025 | 1,161 | 1,162.2 | 1,162.2 | 1,165.6 | 1,158.6 | 5,501 |
| August 26, 2025 | 1,153.2 | 1,152.6 | 1,152.6 | 1,155 | 1,149 | 4,303 |
| August 25, 2025 | 1,147.6 | 1,154.2 | 1,154.2 | 1,154.2 | 1,145 | 5,934 |
| August 22, 2025 | 1,141.4 | 1,152.8 | 1,152.8 | 1,154.6 | 1,140.8 | 8,044 |
| August 21, 2025 | 1,147.4 | 1,145 | 1,145 | 1,147.6 | 1,138.4 | 5,009 |
| August 20, 2025 | 1,148.2 | 1,138.8 | 1,138.8 | 1,150.2 | 1,128 | 5,969 |
| August 19, 2025 | 1,162.6 | 1,153.6 | 1,153.6 | 1,164.2 | 1,150.4 | 6,086 |
| August 18, 2025 | 1,162.8 | 1,161.2 | 1,161.2 | 1,164.6 | 1,160.2 | 5,885 |
| August 15, 2025 | 1,171.4 | 1,160.6 | 1,160.6 | 1,171.4 | 1,159.6 | 6,683 |
| August 14, 2025 | 1,168 | 1,171 | 1,171 | 1,174.2 | 1,164 | 4,349 |
| August 13, 2025 | 1,170 | 1,164.8 | 1,164.8 | 1,173.4 | 1,164.4 | 6,667 |
| August 12, 2025 | 1,162 | 1,164.6 | 1,164.6 | 1,168 | 1,156.8 | 4,940 |
| August 11, 2025 | 1,162.2 | 1,167 | 1,167 | 1,168.8 | 1,159 | 6,100 |
| August 08, 2025 | 1,152.2 | 1,155.6 | 1,155.6 | 1,160 | 1,151.2 | 3,745 |
| August 07, 2025 | 1,146.8 | 1,152.8 | 1,152.8 | 1,159 | 1,146.2 | 5,618 |
| August 06, 2025 | 1,142.8 | 1,143.6 | 1,143.6 | 1,143.8 | 1,135.8 | 5,373 |
| August 05, 2025 | 1,154 | 1,139.4 | 1,139.4 | 1,156.4 | 1,139.4 | 5,079 |
| August 04, 2025 | 1,132 | 1,143.8 | 1,143.8 | 1,145.4 | 1,132 | 9,299 |
| August 01, 2025 | 1,159.8 | 1,130.8 | 1,130.8 | 1,159.8 | 1,122.6 | 14,537 |
| July 31, 2025 | 1,183.4 | 1,173 | 1,173 | 1,188 | 1,169.2 | 10,240 |
| July 30, 2025 | 1,157.8 | 1,166.2 | 1,166.2 | 1,168.4 | 1,156.2 | 6,508 |
| July 29, 2025 | 1,161.8 | 1,159 | 1,159 | 1,169 | 1,158.6 | 5,580 |
| July 28, 2025 | 1,144.8 | 1,150.4 | 1,150.4 | 1,151.4 | 1,143.6 | 8,768 |