105.40
-1.6104(-1.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 107.8 | 105.4 | 105.4 | 108 | 104.4 | 346 |
| August 15, 2025 | 108.6 | 107.01 | 107.01 | 109 | 106 | 10,779 |
| August 14, 2025 | 109.6 | 109.4 | 109.4 | 110.2 | 109.4 | 148 |
| August 13, 2025 | 109 | 109.2 | 109.2 | 110.4 | 108.8 | 55 |
| August 12, 2025 | 114.2 | 108.8 | 108.8 | 114.2 | 108.4 | 1,600 |
| August 11, 2025 | 115.8 | 114.2 | 114.2 | 115.8 | 114.2 | 52 |
| August 08, 2025 | 113.6 | 115.6 | 115.6 | 116.8 | 113.6 | 139 |
| August 07, 2025 | 112.6 | 114.2 | 114.2 | 115 | 112.6 | 201 |
| August 06, 2025 | 117.4 | 113 | 113 | 117.4 | 113 | 11,286 |
| August 05, 2025 | 117.2 | 116.6 | 116.6 | 117.8 | 116.6 | 29 |
| August 04, 2025 | 117.6 | 116.4 | 116.4 | 117.8 | 115.4 | 17 |
| August 01, 2025 | 117 | 116.65 | 116.65 | 117.8 | 115.34 | 11,848 |
| July 31, 2025 | 119.2 | 117.8 | 117.8 | 120.4 | 117.6 | 8,037 |
| July 30, 2025 | 120.2 | 120 | 120 | 120.2 | 119.2 | 31,630 |
| July 29, 2025 | 122 | 120.2 | 120.2 | 123 | 120 | 10,519 |
| July 28, 2025 | 119 | 121.6 | 121.6 | 124 | 118.6 | 72 |
| July 25, 2025 | 127.4 | 123 | 123 | 127.4 | 122.6 | 176 |
| July 24, 2025 | 139.6 | 127.6 | 127.6 | 139.8 | 124.4 | 565 |
| July 23, 2025 | 142.6 | 139.6 | 139.6 | 142.6 | 139 | 2,983 |
| July 22, 2025 | 145.8 | 141.6 | 141.6 | 147 | 141.4 | 134 |
| July 21, 2025 | 145.6 | 145.2 | 145.2 | 146 | 144.2 | 15 |
| July 18, 2025 | 145.2 | 144.8 | 144.8 | 145.2 | 144.8 | 30 |
| July 17, 2025 | 146 | 143.8 | 143.8 | 147.6 | 143.8 | 41 |
| July 16, 2025 | 142 | 145.2 | 145.2 | 145.4 | 140.4 | 124 |
| July 15, 2025 | 141 | 140.2 | 140.2 | 141.6 | 140.2 | 1 |
| July 14, 2025 | 140.6 | 140.6 | 140.6 | 141 | 139.8 | 4 |
| July 11, 2025 | 142.4 | 141.2 | 141.2 | 142.4 | 139.8 | 31 |
| July 10, 2025 | 142.8 | 142.6 | 142.6 | 143.4 | 142.4 | 28 |
| July 09, 2025 | 142.2 | 142 | 142 | 142.8 | 140.6 | 57 |
| July 08, 2025 | 142 | 142.4 | 142.4 | 142.6 | 141.6 | 13 |
| July 07, 2025 | 140 | 141.92 | 141.92 | 142.4 | 140 | 1,118 |
| July 04, 2025 | 138.8 | 140.06 | 140.06 | 140.6 | 138.2 | 4,029 |
| July 03, 2025 | 137.8 | 137.8 | 137.8 | 139.2 | 137.4 | 26 |
| July 02, 2025 | 140.4 | 138 | 138 | 140.4 | 136.8 | 159 |
| July 01, 2025 | 141.8 | 141.6 | 141.6 | 143 | 140 | 80 |
| June 30, 2025 | 139.8 | 142 | 142 | 142.2 | 139.8 | 61 |
| June 27, 2025 | 138.2 | 139.8 | 139.8 | 139.8 | 138.2 | 2,390 |
| June 26, 2025 | 139 | 140.2 | 140.2 | 140.2 | 137.4 | 28,025 |
| June 25, 2025 | 142.6 | 137.6 | 137.6 | 143.5 | 137.6 | 4,965 |
| June 24, 2025 | 141.8 | 140.6 | 140.6 | 142.8 | 140.6 | 49,345 |
| June 23, 2025 | 138.2 | 139.2 | 139.2 | 140 | 138 | 8,333 |
| June 20, 2025 | 139 | 139.58 | 139.58 | 142.4 | 138.8 | 6,526 |
| June 19, 2025 | 137.6 | 137.22 | 137.22 | 138.6 | 136.88 | 7,396 |
| June 18, 2025 | 137.4 | 136.6 | 136.6 | 137.4 | 135.8 | 9 |
| June 17, 2025 | 136.2 | 135.4 | 135.4 | 136.2 | 135.4 | 629 |
| June 16, 2025 | 139 | 137.4 | 137.4 | 139.2 | 136.2 | 5,178 |
| June 13, 2025 | 136.6 | 137.2 | 137.2 | 137.4 | 135.4 | 24 |
| June 12, 2025 | 140 | 137.6 | 137.6 | 140.6 | 133.2 | 33 |
| June 11, 2025 | 139.2 | 139.4 | 139.4 | 139.4 | 138.2 | 95 |
| June 10, 2025 | 137.6 | 138 | 138 | 139 | 137.2 | 1,920 |
| June 09, 2025 | 136.4 | 137.08 | 137.08 | 137.6 | 136.4 | 2,003 |
| June 06, 2025 | 137.8 | 137.4 | 137.4 | 138 | 137.4 | 503 |
| June 05, 2025 | 137 | 136.99 | 136.99 | 137 | 135.8 | 1,891 |
| June 04, 2025 | 135.6 | 135.4 | 135.4 | 137.2 | 135.4 | 99 |
| June 03, 2025 | 134 | 133.6 | 133.6 | 135.4 | 133 | 2,056 |
| June 02, 2025 | 129.4 | 134 | 134 | 134.4 | 129.4 | 517 |
| May 30, 2025 | 130.2 | 129.8 | 129.8 | 130.2 | 129.6 | 39 |
| May 29, 2025 | 132 | 129.6 | 129.6 | 132 | 129.2 | 21 |
| May 28, 2025 | 132 | 131 | 131 | 132.2 | 130.6 | 5,014 |
| May 27, 2025 | 128.2 | 130.93 | 130.93 | 132 | 128.07 | 3,052 |