1,385.60
+7.2(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,376 | 1,378.4 | 1,378.4 | 1,379 | 1,376 | 68 |
| September 25, 2025 | 1,379.4 | 1,381.2 | 1,381.2 | 1,381.2 | 1,378.2 | 39 |
| September 24, 2025 | 1,381 | 1,384.4 | 1,384.4 | 1,389.4 | 1,381 | 483 |
| September 23, 2025 | 1,384.4 | 1,383.2 | 1,383.2 | 1,387 | 1,382.8 | 272 |
| September 22, 2025 | 1,394.6 | 1,388.2 | 1,388.2 | 1,394.6 | 1,387.4 | 76 |
| September 19, 2025 | 1,389 | 1,392.6 | 1,392.6 | 1,393.6 | 1,389 | 198 |
| September 18, 2025 | 1,395 | 1,392 | 1,392 | 1,395.2 | 1,391.8 | 189 |
| September 17, 2025 | 1,381.6 | 1,386.8 | 1,386.8 | 1,386.8 | 1,381.6 | 146 |
| September 16, 2025 | 1,388.4 | 1,378.8 | 1,378.8 | 1,391 | 1,378.6 | 107 |
| September 15, 2025 | 1,394.2 | 1,394.6 | 1,394.6 | 1,397.8 | 1,394.2 | 105 |
| September 12, 2025 | 1,390.6 | 1,392.4 | 1,392.4 | 1,393.8 | 1,390.2 | 467 |
| September 11, 2025 | 1,376.6 | 1,384.4 | 1,384.4 | 1,384.4 | 1,374.6 | 181 |
| September 10, 2025 | 1,381.8 | 1,370.8 | 1,370.8 | 1,383.8 | 1,370.8 | 157 |
| September 09, 2025 | 1,380.6 | 1,378.2 | 1,378.2 | 1,382.6 | 1,377 | 72 |
| September 08, 2025 | 1,385.2 | 1,380 | 1,380 | 1,386.2 | 1,379.2 | 998 |
| September 05, 2025 | 1,387.2 | 1,380.4 | 1,380.4 | 1,389 | 1,380.2 | 117 |
| September 04, 2025 | 1,379.6 | 1,383.4 | 1,383.4 | 1,383.4 | 1,379.6 | 48 |
| September 03, 2025 | 1,373.6 | 1,373 | 1,373 | 1,378.6 | 1,372.2 | 196 |
| September 02, 2025 | 1,372.8 | 1,366 | 1,366 | 1,376.8 | 1,365.8 | 119 |
| September 01, 2025 | 1,371.2 | 1,374.4 | 1,374.4 | 1,376.8 | 1,371 | 80 |
| August 29, 2025 | 1,379 | 1,370.6 | 1,370.6 | 1,379 | 1,370.6 | 89 |
| August 28, 2025 | 1,385.4 | 1,375.2 | 1,375.2 | 1,387.6 | 1,374.2 | 142 |
| August 27, 2025 | 1,382.2 | 1,384.8 | 1,384.8 | 1,388 | 1,382.2 | 1,158 |
| August 26, 2025 | 1,382.6 | 1,374.2 | 1,374.2 | 1,382.6 | 1,374.2 | 150 |
| August 25, 2025 | 1,379.8 | 1,379 | 1,379 | 1,380.8 | 1,376.6 | 314 |
| August 22, 2025 | 1,374.4 | 1,380.2 | 1,380.2 | 1,381.6 | 1,374.4 | 106 |
| August 21, 2025 | 1,372.8 | 1,370.4 | 1,370.4 | 1,372.8 | 1,364.8 | 157 |
| August 20, 2025 | 1,372.4 | 1,367.8 | 1,367.8 | 1,373.4 | 1,364.6 | 254 |
| August 19, 2025 | 1,366 | 1,370.8 | 1,370.8 | 1,375 | 1,364 | 650 |
| August 18, 2025 | 1,364.2 | 1,367.6 | 1,367.6 | 1,369.2 | 1,364.2 | 210 |
| August 15, 2025 | 1,374.2 | 1,366 | 1,366 | 1,374.2 | 1,364.2 | 213 |
| August 14, 2025 | 1,373 | 1,371.4 | 1,371.4 | 1,376.4 | 1,368.6 | 615 |
| August 13, 2025 | 1,360.4 | 1,365.2 | 1,365.2 | 1,366.2 | 1,360 | 173 |
| August 12, 2025 | 1,355.8 | 1,358.2 | 1,358.2 | 1,360.6 | 1,354.8 | 1,824 |
| August 11, 2025 | 1,350.6 | 1,351.6 | 1,351.6 | 1,355.6 | 1,350.6 | 102 |
| August 08, 2025 | 1,346 | 1,347.2 | 1,347.2 | 1,351.4 | 1,344.8 | 486 |
| August 07, 2025 | 1,341.4 | 1,340.2 | 1,340.2 | 1,349 | 1,340.2 | 808 |
| August 06, 2025 | 1,346.6 | 1,342.8 | 1,342.8 | 1,346.6 | 1,335.2 | 108 |
| August 05, 2025 | 1,346.2 | 1,340.8 | 1,340.8 | 1,348.8 | 1,340.8 | 333 |
| August 04, 2025 | 1,328 | 1,338.8 | 1,338.8 | 1,338.8 | 1,328 | 657 |
| August 01, 2025 | 1,349.6 | 1,327.4 | 1,327.4 | 1,349.6 | 1,322.2 | 571 |
| July 31, 2025 | 1,366 | 1,362.8 | 1,362.8 | 1,372.4 | 1,360.4 | 446 |
| July 30, 2025 | 1,360.6 | 1,364.8 | 1,364.8 | 1,370.2 | 1,360.4 | 267 |
| July 29, 2025 | 1,364.4 | 1,361.6 | 1,361.6 | 1,367.2 | 1,361.2 | 458 |
| July 28, 2025 | 1,356.6 | 1,361.4 | 1,361.4 | 1,362 | 1,356.4 | 492 |
| July 25, 2025 | 1,346.4 | 1,346.8 | 1,346.8 | 1,350.4 | 1,345.4 | 380 |
| July 24, 2025 | 1,350.2 | 1,346.4 | 1,346.4 | 1,352.8 | 1,345.4 | 127 |
| July 23, 2025 | 1,355.4 | 1,355.2 | 1,355.2 | 1,358.6 | 1,353.2 | 411 |
| July 22, 2025 | 1,345.6 | 1,345.6 | 1,345.6 | 1,351.8 | 1,343.4 | 457 |
| July 21, 2025 | 1,346.2 | 1,346.4 | 1,346.4 | 1,350 | 1,346.2 | 686 |
| July 18, 2025 | 1,347.4 | 1,340.2 | 1,340.2 | 1,347.4 | 1,340.2 | 594 |
| July 17, 2025 | 1,342.2 | 1,344 | 1,344 | 1,345.6 | 1,338.2 | 28 |
| July 16, 2025 | 1,329.6 | 1,315.8 | 1,315.8 | 1,342.2 | 1,315.8 | 386 |
| July 15, 2025 | 1,345 | 1,341.8 | 1,341.8 | 1,347.2 | 1,341.8 | 190 |
| July 14, 2025 | 1,340.6 | 1,343 | 1,343 | 1,343 | 1,321.2 | 168 |
| July 11, 2025 | 1,344.6 | 1,335.2 | 1,335.2 | 1,344.6 | 1,334.8 | 673 |
| July 10, 2025 | 1,335.2 | 1,350.4 | 1,350.4 | 1,350.4 | 1,335.2 | 206 |
| July 09, 2025 | 1,337.6 | 1,337.4 | 1,337.4 | 1,341 | 1,335.6 | 238 |
| July 08, 2025 | 1,337.6 | 1,338.4 | 1,338.4 | 1,341.2 | 1,335.8 | 426 |
| July 07, 2025 | 1,335.8 | 1,338.2 | 1,338.2 | 1,343 | 1,335.8 | 131 |