HISTORICAL DATA
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 3339.07 | 3378.78 | 3321.55 | 3371.06 |
| 21 Aug 2025 | 3349.69 | 3349.69 | 3325.61 | 3338.67 |
| 20 Aug 2025 | 3316.69 | 3350.01 | 3311.66 | 3349.24 |
| 19 Aug 2025 | 3334.49 | 3345.47 | 3315.11 | 3316.70 |
| 18 Aug 2025 | 3334.47 | 3358.37 | 3323.70 | 3333.34 |
|
Start
End
Download
|
|||||||
|---|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME | O.INT |
| 25 Aug 2025 | 25352 | 25949 | 25330 | 25864 | +512 | 186889 | 140944 |
| 22 Aug 2025 | 25101 | 25362 | 25069 | 25354 | +245 | 117830 | 140248 |
| 21 Aug 2025 | 25136 | 25219 | 24984 | 25109 | -16 | 94462 | 138231 |
| 20 Aug 2025 | 25126 | 25210 | 24858 | 25125 | +5 | 104933 | 140506 |
| 19 Aug 2025 | 25199 | 25289 | 25061 | 25120 | -78 | 99683 | 132198 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 42630 | 43105 | 42315 | 43005 | +375 | 22350 |
| 21 Aug 2025 | 42945 | 43005 | 42510 | 42625 | -335 | 20089 |
| 20 Aug 2025 | 43580 | 43820 | 42560 | 42825 | -770 | 27221 |
| 19 Aug 2025 | 43665 | 43935 | 43310 | 43350 | -340 | 21672 |
| 18 Aug 2025 | 43430 | 43935 | 43240 | 43780 | +360 | 21664 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 38.110 | 39.064 | 37.703 | 38.934 |
| 21 Aug 2025 | 37.918 | 38.207 | 37.541 | 38.119 |
| 20 Aug 2025 | 37.380 | 37.939 | 36.968 | 37.899 |
| 19 Aug 2025 | 38.084 | 38.151 | 37.281 | 37.338 |
| 18 Aug 2025 | 37.903 | 38.270 | 37.816 | 38.032 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 67.61 | 68.00 | 67.42 | 67.82 |
| 21 Aug 2025 | 66.96 | 67.80 | 66.74 | 67.58 |
| 20 Aug 2025 | 66.08 | 67.06 | 65.81 | 66.96 |
| 19 Aug 2025 | 66.48 | 66.55 | 65.61 | 66.00 |
| 18 Aug 2025 | 65.57 | 66.82 | 65.30 | 66.53 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 0.6425 | 0.6501 | 0.6415 | 0.6488 | 0 | 0 |
| 21 Aug 2025 | 0.6435 | 0.6437 | 0.6415 | 0.6422 | 0 | 0 |
| 20 Aug 2025 | 0.6455 | 0.6455 | 0.6424 | 0.6433 | 0 | 0 |
| 19 Aug 2025 | 0.6495 | 0.6497 | 0.6450 | 0.6453 | 0 | 0 |
| 18 Aug 2025 | 0.6512 | 0.6524 | 0.6482 | 0.6495 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 1.1612 | 1.1743 | 1.1583 | 1.1720 | 0 | 0 |
| 21 Aug 2025 | 1.1652 | 1.1663 | 1.1601 | 1.1605 | 0 | 0 |
| 20 Aug 2025 | 1.1641 | 1.1674 | 1.1623 | 1.1653 | 0 | 0 |
| 19 Aug 2025 | 1.1667 | 1.1693 | 1.1639 | 1.1647 | 0 | 0 |
| 18 Aug 2025 | 1.1707 | 1.1711 | 1.1656 | 1.1667 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 1.3417 | 1.3544 | 1.3391 | 1.3519 | 0 | 0 |
| 21 Aug 2025 | 1.3465 | 1.3483 | 1.3406 | 1.3413 | 0 | 0 |
| 20 Aug 2025 | 1.3486 | 1.3509 | 1.3448 | 1.3454 | 0 | 0 |
| 19 Aug 2025 | 1.3507 | 1.3531 | 1.3478 | 1.3490 | 0 | 0 |
| 18 Aug 2025 | 1.3556 | 1.3565 | 1.3503 | 1.3506 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 0.8088 | 0.8104 | 0.8000 | 0.8013 | 0 | 0 |
| 21 Aug 2025 | 0.8041 | 0.8091 | 0.8041 | 0.8089 | 0 | 0 |
| 20 Aug 2025 | 0.8080 | 0.8093 | 0.8031 | 0.8041 | 0 | 0 |
| 19 Aug 2025 | 0.8075 | 0.8086 | 0.8047 | 0.8077 | 0 | 0 |
| 18 Aug 2025 | 0.8066 | 0.8081 | 0.8055 | 0.8071 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 148.40 | 148.78 | 146.58 | 146.96 | 0 | 0 |
| 21 Aug 2025 | 147.31 | 148.41 | 147.26 | 148.38 | 0 | 0 |
| 20 Aug 2025 | 147.75 | 147.82 | 146.87 | 147.35 | 0 | 0 |
| 19 Aug 2025 | 147.91 | 148.11 | 147.44 | 147.59 | 0 | 0 |
| 18 Aug 2025 | 147.23 | 147.99 | 147.12 | 147.82 | 0 | 0 |
| = | ||||||
POPULAR NEWS
Saturday, 23 August 2025
Europe markets close higher as Fed rate cut hopes mount
Saturday, 23 August 2025
Powell fires up markets, but some investors see reason for caution
Saturday, 23 August 2025
Trump Says He'll Fire Fed's Cook If She Doesn't Resign
Saturday, 23 August 2025
Dow Surges to Record as Powell Hints Rate Cut
ECONOMIC CALENDAR
| Time | Country | Figures | Previous | Actual |
|---|---|---|---|---|
| 15.00 | EUR | German Ifo Business Climate | 88.6 | 89.0 |
| 20.00 | EUR | Belgian NBB Business Climate | -10.8 | -8.9 |
| 21.00 | U.S | New Home Sales | 656K | 652K |
| All Day | GBP | Bank Holiday | - | - |