1,152.00
-4.4(-0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 1,133.2 | 1,136.2 | 1,136.2 | 1,137.2 | 1,131.2 | 6,537 |
| July 24, 2025 | 1,131 | 1,130.4 | 1,130.4 | 1,134 | 1,126 | 5,011 |
| July 23, 2025 | 1,127.8 | 1,127 | 1,127 | 1,129.6 | 1,122.6 | 8,138 |
| July 22, 2025 | 1,135.4 | 1,125.6 | 1,125.6 | 1,137.2 | 1,124.4 | 6,522 |
| July 21, 2025 | 1,137.6 | 1,136.8 | 1,136.8 | 1,141 | 1,133.4 | 5,085 |
| July 18, 2025 | 1,139.8 | 1,133.8 | 1,133.8 | 1,139.8 | 1,132 | 5,851 |
| July 17, 2025 | 1,135.4 | 1,139.4 | 1,139.4 | 1,140.8 | 1,132 | 7,076 |
| July 16, 2025 | 1,123.8 | 1,111.2 | 1,111.2 | 1,133.4 | 1,111.2 | 8,928 |
| July 15, 2025 | 1,127.2 | 1,134.2 | 1,134.2 | 1,134.2 | 1,125.4 | 7,126 |
| July 14, 2025 | 1,113.2 | 1,118.8 | 1,118.8 | 1,120.4 | 1,110.4 | 5,075 |
| July 11, 2025 | 1,117.2 | 1,116 | 1,116 | 1,119.6 | 1,110.2 | 6,108 |
| July 10, 2025 | 1,113.6 | 1,119.8 | 1,119.8 | 1,121 | 1,113.2 | 5,718 |
| July 09, 2025 | 1,109.4 | 1,114.8 | 1,114.8 | 1,122 | 1,108.4 | 4,666 |
| July 08, 2025 | 1,108.8 | 1,110.6 | 1,110.6 | 1,114 | 1,107.8 | 4,407 |
| July 07, 2025 | 1,108.8 | 1,108.8 | 1,108.8 | 1,114.2 | 1,107.6 | 5,961 |
| July 04, 2025 | 1,109 | 1,105.2 | 1,105.2 | 1,109 | 1,104 | 5,980 |
| July 03, 2025 | 1,101.6 | 1,114 | 1,114 | 1,114.6 | 1,099.4 | 8,174 |
| July 02, 2025 | 1,097.4 | 1,099.8 | 1,099.8 | 1,102.6 | 1,090.4 | 7,081 |
| July 01, 2025 | 1,102.4 | 1,093.4 | 1,093.4 | 1,102.4 | 1,089.6 | 18,192 |
| June 30, 2025 | 1,105.6 | 1,103 | 1,103 | 1,109.6 | 1,101.6 | 6,262 |
| June 27, 2025 | 1,100.6 | 1,104.6 | 1,104.6 | 1,104.8 | 1,097.4 | 6,499 |
| June 26, 2025 | 1,093 | 1,095.2 | 1,095.2 | 1,097.2 | 1,089 | 8,623 |
| June 25, 2025 | 1,095.8 | 1,095.4 | 1,095.4 | 1,102.4 | 1,095.2 | 8,045 |
| June 24, 2025 | 1,092.2 | 1,092 | 1,092 | 1,093.2 | 1,087.8 | 6,346 |
| June 23, 2025 | 1,075.6 | 1,077.8 | 1,077.8 | 1,085 | 1,075.2 | 6,728 |
| June 20, 2025 | 1,079 | 1,077.8 | 1,077.8 | 1,089.8 | 1,073 | 4,840 |
| June 19, 2025 | 1,081.6 | 1,073.2 | 1,073.2 | 1,082 | 1,069.4 | 2,786 |
| June 18, 2025 | 1,082.6 | 1,084.4 | 1,084.4 | 1,088.6 | 1,081.6 | 6,084 |
| June 17, 2025 | 1,082.2 | 1,085.8 | 1,085.8 | 1,087.6 | 1,078 | 4,268 |
| June 16, 2025 | 1,076.8 | 1,085.2 | 1,085.2 | 1,086.8 | 1,074.6 | 10,027 |