107.04
-0.62(-0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 107.5 | 107.04 | 107.04 | 107.5 | 105.72 | 2,218 |
| January 17, 2025 | 107.62 | 107.66 | 107.66 | 108.92 | 106.5 | 1,309 |
| January 16, 2025 | 107.6 | 106.94 | 106.94 | 108.46 | 105.84 | 1,760 |
| January 15, 2025 | 106.4 | 105.96 | 105.96 | 108.5 | 105.3 | 2,838 |
| January 14, 2025 | 109.06 | 104.8 | 104.8 | 110.04 | 104.8 | 2,855 |
| January 13, 2025 | 111.72 | 107.56 | 107.56 | 111.72 | 105.08 | 2,509 |
| January 10, 2025 | 116.82 | 113.58 | 113.58 | 116.82 | 112.36 | 3,473 |
| January 09, 2025 | 115.22 | 119.8 | 119.8 | 119.8 | 114.82 | 2,038 |
| January 08, 2025 | 118.34 | 116.42 | 116.42 | 119.04 | 114.22 | 2,730 |
| January 07, 2025 | 120.74 | 119.38 | 119.38 | 121.5 | 117.64 | 2,990 |
| January 06, 2025 | 116.94 | 119.24 | 119.24 | 120.08 | 116.82 | 2,775 |
| January 03, 2025 | 114.12 | 115.46 | 115.46 | 116.8 | 113.58 | 3,004 |
| January 02, 2025 | 112.42 | 113.8 | 113.8 | 114.06 | 110.54 | 1,405 |
| December 30, 2024 | 113.64 | 110.98 | 110.98 | 113.64 | 110.62 | 4,681 |
| December 27, 2024 | 114.16 | 112.96 | 112.96 | 114.16 | 112.32 | 635 |
| December 23, 2024 | 112.66 | 112.98 | 112.98 | 113.54 | 111.5 | 1,297 |
| December 20, 2024 | 107.5 | 110.36 | 110.36 | 110.58 | 104.28 | 3,774 |
| December 19, 2024 | 109.14 | 109.24 | 109.24 | 110.98 | 107.96 | 3,915 |
| December 18, 2024 | 112.84 | 113.38 | 113.38 | 115.22 | 112.66 | 4,819 |
| December 17, 2024 | 113.86 | 113.24 | 113.24 | 113.86 | 112.42 | 1,714 |
| December 16, 2024 | 112.88 | 114.52 | 114.52 | 115.78 | 112.52 | 1,358 |
| December 13, 2024 | 114.72 | 114.74 | 114.74 | 114.74 | 114 | 111 |
| December 12, 2024 | 112.16 | 114.04 | 114.04 | 114.68 | 111.7 | 3,358 |
| December 11, 2024 | 112.36 | 112.62 | 112.62 | 112.62 | 110.58 | 2,537 |
| December 10, 2024 | 116.82 | 112.88 | 112.88 | 117.52 | 112.88 | 2,769 |
| December 09, 2024 | 116.72 | 115.6 | 115.6 | 116.9 | 114.56 | 4,649 |
| December 06, 2024 | 118.76 | 117.48 | 117.48 | 119.02 | 117.2 | 2,776 |
| December 05, 2024 | 119.72 | 120 | 120 | 121.46 | 119.24 | 1,197 |
| December 04, 2024 | 118.98 | 120.36 | 120.36 | 120.92 | 118.68 | 10,872 |
| December 03, 2024 | 122.82 | 118.54 | 118.54 | 122.82 | 118.28 | 6,601 |
| December 02, 2024 | 121.32 | 121.46 | 121.46 | 121.46 | 117.9 | 6,912 |
| November 29, 2024 | 119.08 | 120.24 | 120.24 | 120.42 | 118.26 | 2,915 |
| November 28, 2024 | 119.46 | 120.9 | 120.9 | 121 | 118.12 | 7,158 |
| November 27, 2024 | 119.38 | 116.7 | 116.7 | 120.44 | 115.1 | 13,816 |
| November 26, 2024 | 137.7 | 137.36 | 137.36 | 138.02 | 135.66 | 8,519 |
| November 25, 2024 | 139.6 | 137.54 | 137.54 | 141 | 136.82 | 5,784 |
| November 22, 2024 | 132.92 | 137.3 | 137.3 | 137.98 | 132.82 | 5,841 |
| November 21, 2024 | 127.3 | 132.5 | 132.5 | 132.5 | 126.46 | 2,452 |
| November 20, 2024 | 129.28 | 127.7 | 127.7 | 131.46 | 126.8 | 3,137 |
| November 19, 2024 | 129.3 | 127.62 | 127.62 | 129.3 | 125.9 | 2,278 |
| November 18, 2024 | 125.94 | 129.34 | 129.34 | 130.42 | 123.3 | 6,246 |
| November 15, 2024 | 127.34 | 125.38 | 125.38 | 127.34 | 125.1 | 512 |
| November 14, 2024 | 128.44 | 127.66 | 127.66 | 129.8 | 126.44 | 1,350 |
| November 13, 2024 | 128.46 | 129.34 | 129.34 | 130.8 | 127.68 | 3,157 |
| November 12, 2024 | 130.18 | 129.4 | 129.4 | 133 | 127.74 | 2,936 |
| November 11, 2024 | 126.98 | 127.04 | 127.04 | 132 | 125.42 | 1,814 |
| November 08, 2024 | 128.42 | 127.02 | 127.02 | 129.06 | 125.6 | 1,078 |
| November 07, 2024 | 128.38 | 126.64 | 126.64 | 129.4 | 126.64 | 2,382 |
| November 06, 2024 | 127.2 | 127.06 | 127.06 | 130 | 124.32 | 4,608 |
| November 05, 2024 | 119.56 | 121 | 121 | 121.2 | 119.14 | 866 |
| November 04, 2024 | 120.58 | 120.6 | 120.6 | 124.3 | 120.32 | 2,143 |
| November 01, 2024 | 115 | 120.22 | 120.22 | 121.48 | 114.78 | 977 |
| October 31, 2024 | 116.84 | 113.92 | 113.92 | 117.38 | 113.12 | 1,394 |
| October 30, 2024 | 111.74 | 122.58 | 122.58 | 122.58 | 110.62 | 5,270 |
| October 29, 2024 | 111.94 | 112.24 | 112.24 | 112.36 | 111.44 | 860 |
| October 28, 2024 | 114.26 | 112.62 | 112.62 | 114.5 | 112.62 | 474 |
| October 25, 2024 | 111.76 | 114.54 | 114.54 | 114.96 | 111.56 | 399 |
| October 24, 2024 | 111.7 | 111.98 | 111.98 | 112.3 | 110.9 | 1,987 |
| October 23, 2024 | 111.96 | 112.1 | 112.1 | 112.1 | 111.96 | 2 |
| October 22, 2024 | 115.54 | 111.34 | 111.34 | 116.18 | 110.42 | 1,880 |