116.84
+1.42(+1.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 116.04 | 115.42 | 115.42 | 117.74 | 115.42 | 954 |
July 28, 2025 | 112.66 | 113.5 | 113.5 | 114 | 110.36 | 1,001 |
July 25, 2025 | 109.32 | 111.38 | 111.38 | 111.38 | 108.8 | 205 |
July 24, 2025 | 109.06 | 109.32 | 109.32 | 109.46 | 108.28 | 360 |
July 23, 2025 | 106.54 | 108.66 | 108.66 | 108.82 | 106.48 | 648 |
July 22, 2025 | 110.18 | 107 | 107 | 110.4 | 105.46 | 321 |
July 21, 2025 | 113.22 | 111.56 | 111.11 | 114.36 | 110.58 | 835 |
July 18, 2025 | 105.82 | 111.5 | 111.5 | 111.52 | 105.72 | 934 |
July 17, 2025 | 106.66 | 106.54 | 106.54 | 107.22 | 105.38 | 1,115 |
July 16, 2025 | 108.78 | 103.76 | 103.76 | 108.8 | 103.76 | 562 |
July 15, 2025 | 109.58 | 108.72 | 108.72 | 110 | 108.3 | 1,163 |
July 14, 2025 | 108.14 | 107.22 | 107.22 | 108.26 | 105.92 | 405 |
July 11, 2025 | 107.3 | 108.54 | 108.54 | 109.46 | 107.3 | 812 |
July 10, 2025 | 107.78 | 109.78 | 109.78 | 109.78 | 107.78 | 1,113 |
July 09, 2025 | 106.5 | 107 | 107 | 107.02 | 105.76 | 711 |
July 08, 2025 | 106.18 | 105.72 | 105.72 | 107.9 | 104.62 | 483 |
July 07, 2025 | 106 | 107.02 | 107.02 | 107.84 | 105.9 | 1,149 |
July 04, 2025 | 105.76 | 105 | 105 | 106.82 | 105 | 164 |
July 03, 2025 | 105.16 | 106.7 | 106.7 | 106.9 | 104.94 | 173 |
July 02, 2025 | 103.5 | 104.8 | 104.8 | 105.58 | 102.64 | 366 |
July 01, 2025 | 104.44 | 103.44 | 103.44 | 104.52 | 102.16 | 341 |
June 30, 2025 | 106.38 | 105.32 | 105.32 | 106.7 | 104.98 | 551 |
June 27, 2025 | 108.12 | 106.32 | 106.32 | 108.46 | 105.56 | 1,078 |
June 26, 2025 | 104.02 | 107.26 | 107.26 | 108.1 | 102.64 | 1,762 |
June 25, 2025 | 104.12 | 104.5 | 104.5 | 105.26 | 103.6 | 520 |
June 24, 2025 | 103.02 | 104.66 | 104.66 | 104.86 | 102.96 | 962 |
June 23, 2025 | 103 | 102.38 | 102.38 | 104.22 | 101.9 | 1,805 |
June 20, 2025 | 100.7 | 103.2 | 103.2 | 103.6 | 100.26 | 1,558 |
June 19, 2025 | 101 | 100.8 | 100.8 | 101.36 | 99.31 | 595 |
June 18, 2025 | 100.54 | 101.7 | 101.7 | 103.04 | 100.54 | 1,961 |
June 17, 2025 | 97.15 | 101.36 | 101.36 | 101.76 | 97.07 | 1,507 |
June 16, 2025 | 95.39 | 97.98 | 97.98 | 98.28 | 95.23 | 974 |
June 13, 2025 | 95.21 | 95.84 | 95.84 | 96.87 | 94.68 | 2,155 |
June 12, 2025 | 96.78 | 96.53 | 96.53 | 97.3 | 95.01 | 1,398 |
June 11, 2025 | 99.26 | 97.93 | 97.93 | 99.85 | 97.93 | 1,206 |
June 10, 2025 | 101 | 99.28 | 99.28 | 101 | 99.28 | 562 |
June 09, 2025 | 99.26 | 101.08 | 101.08 | 102.2 | 99.26 | 492 |
June 06, 2025 | 98.57 | 100.52 | 100.52 | 101.12 | 96.65 | 2,350 |
June 05, 2025 | 99 | 99.55 | 99.55 | 99.62 | 98.32 | 600 |
June 04, 2025 | 98.14 | 98.54 | 98.54 | 100 | 97.79 | 7,108 |
June 03, 2025 | 94.67 | 97.99 | 97.99 | 97.99 | 93.71 | 757 |
June 02, 2025 | 96.36 | 93.53 | 93.53 | 97.31 | 93.23 | 3,275 |
May 30, 2025 | 102.26 | 98.44 | 98.44 | 103.04 | 98.14 | 4,544 |
May 29, 2025 | 103.12 | 99.36 | 99.36 | 103.7 | 98.18 | 1,665 |
May 28, 2025 | 101.16 | 100.58 | 100.58 | 101.26 | 99.42 | 6,825 |
May 27, 2025 | 100.52 | 100.64 | 100.64 | 102.24 | 99.59 | 2,570 |
May 26, 2025 | 100.62 | 99.82 | 99.82 | 100.92 | 99.35 | 808 |
May 23, 2025 | 98.86 | 98.17 | 98.17 | 99.65 | 95.31 | 6,794 |
May 22, 2025 | 98.92 | 98.73 | 98.73 | 99.78 | 98.21 | 1,947 |
May 21, 2025 | 99.64 | 101.16 | 101.16 | 102.38 | 98.71 | 1,827 |
May 20, 2025 | 101.7 | 101.84 | 101.84 | 102.44 | 100.7 | 2,288 |
May 19, 2025 | 99.88 | 100.88 | 100.88 | 101.84 | 96.65 | 6,423 |
May 16, 2025 | 98.96 | 101.44 | 101.44 | 101.44 | 98.33 | 753 |
May 15, 2025 | 98.43 | 98.62 | 98.62 | 98.96 | 96.39 | 1,789 |
May 14, 2025 | 97.24 | 99.14 | 99.14 | 99.31 | 96.31 | 2,342 |
May 13, 2025 | 92.74 | 95.97 | 95.97 | 96.21 | 92.4 | 2,467 |
May 12, 2025 | 89.31 | 92.11 | 92.11 | 93.83 | 87.51 | 4,984 |
May 09, 2025 | 86.14 | 85.5 | 85.5 | 86.86 | 85.23 | 1,170 |
May 08, 2025 | 85.55 | 85.5 | 85.5 | 86.78 | 84.83 | 2,163 |
May 07, 2025 | 83.86 | 82.46 | 82.46 | 84.03 | 81.82 | 1,252 |