118.06
+3.14(+2.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 114.64 | 118.06 | 118.06 | 118.06 | 113.88 | 2,209 |
| December 03, 2025 | 117.18 | 114.92 | 114.92 | 117.74 | 114.5 | 2,218 |
| December 02, 2025 | 113.48 | 116.78 | 116.78 | 118.58 | 113.48 | 2,566 |
| December 01, 2025 | 113.22 | 112.24 | 112.24 | 114.68 | 110 | 1,613 |
| November 28, 2025 | 116 | 114.36 | 114.36 | 116.34 | 112.72 | 2,536 |
| November 27, 2025 | 115.68 | 115.16 | 115.16 | 115.94 | 114.84 | 532 |
| November 26, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 16,901 |
| November 25, 2025 | 110.5 | 108.66 | 108.66 | 111.94 | 106.48 | 5,536 |
| November 24, 2025 | 108.1 | 110.94 | 110.94 | 111.88 | 107 | 2,351 |
| November 21, 2025 | 102 | 103.54 | 103.54 | 104.26 | 100.12 | 7,992 |
| November 20, 2025 | 108.32 | 105.86 | 105.86 | 109.18 | 104.98 | 5,825 |
| November 19, 2025 | 106.04 | 103.52 | 103.52 | 107.48 | 103.52 | 1,635 |
| November 18, 2025 | 105 | 106.8 | 106.8 | 107.1 | 103 | 3,876 |
| November 17, 2025 | 112.92 | 107.32 | 107.32 | 113.46 | 106.24 | 5,365 |
| November 14, 2025 | 114.02 | 117.42 | 117.42 | 117.44 | 111.02 | 11,243 |
| November 13, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 1,972 |
| November 12, 2025 | 121.08 | 123.32 | 123.32 | 123.56 | 120.5 | 2,678 |
| November 11, 2025 | 122.7 | 118.48 | 118.48 | 122.76 | 117.68 | 3,923 |
| November 10, 2025 | 130.08 | 122.22 | 122.22 | 130.54 | 122.22 | 3,450 |
| November 07, 2025 | 129.4 | 124.78 | 124.78 | 130.02 | 123.84 | 2,678 |
| November 06, 2025 | 132.56 | 129.82 | 129.82 | 134.22 | 129.82 | 851 |
| November 05, 2025 | 132.48 | 131.74 | 131.74 | 134.04 | 129.84 | 3,778 |
| November 04, 2025 | 135.66 | 136.52 | 136.52 | 137.4 | 133.72 | 9,575 |
| November 03, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | 5,066 |
| October 31, 2025 | 139.44 | 137.94 | 137.94 | 141.72 | 137.84 | 884 |
| October 30, 2025 | 141.18 | 140.68 | 140.68 | 141.42 | 138.84 | 1,619 |
| October 29, 2025 | 143.46 | 141.04 | 141.04 | 144.7 | 140.74 | 9,946 |
| October 28, 2025 | 140.12 | 140.7 | 140.7 | 140.7 | 138.44 | 1,351 |
| October 27, 2025 | 138.58 | 138.28 | 138.28 | 139.66 | 137.52 | 963 |
| October 24, 2025 | 134.06 | 136.84 | 136.84 | 137.8 | 133.94 | 3,182 |
| October 23, 2025 | 130 | 132.4 | 132.4 | 132.52 | 126.84 | 3,140 |
| October 22, 2025 | 129.86 | 125.74 | 125.74 | 130.08 | 125.56 | 1,026 |
| October 21, 2025 | 127.16 | 128.54 | 128.54 | 128.78 | 125.2 | 1,573 |
| October 20, 2025 | 129 | 127.06 | 126.61 | 132.04 | 127.04 | 2,771 |
| October 17, 2025 | 126.88 | 127.18 | 127.18 | 129.64 | 123.82 | 5,994 |
| October 16, 2025 | 132.32 | 133.12 | 133.12 | 135.72 | 132.32 | 1,658 |
| October 15, 2025 | 130.48 | 133.06 | 133.06 | 134.02 | 129.02 | 3,214 |
| October 14, 2025 | 130.1 | 130.1 | 130.1 | 131 | 127.68 | 4,975 |
| October 13, 2025 | 133.02 | 132.28 | 132.28 | 134.7 | 130.72 | 2,348 |
| October 10, 2025 | 135.32 | 130.56 | 130.56 | 137.3 | 130.56 | 3,757 |
| October 09, 2025 | 142 | 135.6 | 135.6 | 142.08 | 135.46 | 8,973 |
| October 08, 2025 | 130 | 140.76 | 140.76 | 142.6 | 129.8 | 6,463 |
| October 07, 2025 | 125.36 | 125.88 | 125.88 | 134.98 | 124.3 | 5,956 |
| October 06, 2025 | 122.34 | 125.08 | 125.08 | 127.34 | 121.36 | 4,399 |
| October 03, 2025 | 125.98 | 124.24 | 124.24 | 126.9 | 123.64 | 1,088 |
| October 02, 2025 | 127.56 | 124.8 | 124.8 | 129.06 | 123.68 | 4,285 |
| October 01, 2025 | 118.16 | 124.18 | 124.18 | 125 | 117.44 | 4,451 |
| September 30, 2025 | 113.74 | 117.72 | 117.72 | 118.14 | 113.16 | 1,770 |
| September 29, 2025 | 111.9 | 113.86 | 113.86 | 114.38 | 111.86 | 1,053 |
| September 26, 2025 | 111.64 | 110.96 | 110.96 | 112.68 | 109.12 | 3,503 |
| September 25, 2025 | 112.82 | 111.74 | 111.74 | 112.92 | 108.76 | 1,118 |
| September 24, 2025 | 114.22 | 113.98 | 113.98 | 115.18 | 113.56 | 512 |
| September 23, 2025 | 114.56 | 115.48 | 115.48 | 116.12 | 114.56 | 1,800 |
| September 22, 2025 | 113.16 | 114.82 | 114.82 | 115.78 | 111.8 | 4,257 |
| September 19, 2025 | 112.36 | 112.86 | 112.86 | 113.66 | 111.7 | 1,302 |
| September 18, 2025 | 110.88 | 111.8 | 111.8 | 113.42 | 110.42 | 1,639 |
| September 17, 2025 | 107.6 | 110.92 | 110.92 | 112 | 107.34 | 866 |
| September 16, 2025 | 108.18 | 107.38 | 107.38 | 108.7 | 107.08 | 1,908 |
| September 15, 2025 | 107.3 | 107.88 | 107.88 | 107.96 | 106.5 | 1,436 |
| September 12, 2025 | 107.56 | 108.44 | 108.44 | 108.82 | 106.98 | 1,258 |