105.50
+0.58(+0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 104.56 | 105.7 | 105.7 | 105.7 | 104.3 | 812 |
| September 17, 2024 | 105.22 | 104.92 | 104.92 | 106.68 | 104 | 4,748 |
| September 16, 2024 | 101.88 | 101.48 | 101.48 | 103 | 101.48 | 1,198 |
| September 13, 2024 | 101.88 | 103.04 | 103.04 | 103.3 | 101 | 3,755 |
| September 12, 2024 | 99.52 | 99.56 | 99.56 | 99.58 | 98.68 | 307 |
| September 11, 2024 | 96.07 | 96.86 | 96.86 | 97.57 | 95.76 | 2,916 |
| September 10, 2024 | 96.57 | 96.83 | 96.83 | 97.01 | 95.79 | 1,156 |
| September 09, 2024 | 98.46 | 96.83 | 96.83 | 98.82 | 95.38 | 6,583 |
| September 06, 2024 | 95.3 | 92.61 | 92.61 | 97.17 | 91.59 | 1,575 |
| September 05, 2024 | 98.22 | 98.21 | 98.21 | 99.02 | 98.21 | 101 |
| September 04, 2024 | 98.8 | 98.87 | 98.87 | 99.58 | 97.03 | 7,568 |
| September 03, 2024 | 105 | 101.08 | 101.08 | 105.3 | 99.3 | 4,024 |
| September 02, 2024 | 105.02 | 104.98 | 104.98 | 105.1 | 103.52 | 2,324 |
| August 30, 2024 | 104.98 | 103.04 | 103.04 | 106.8 | 100.78 | 15,166 |
| August 29, 2024 | 97.54 | 101.06 | 101.06 | 101.66 | 94.01 | 10,958 |
| August 28, 2024 | 100.26 | 97.89 | 97.89 | 100.86 | 97.38 | 7,023 |
| August 27, 2024 | 100.04 | 99.09 | 99.09 | 100.28 | 98 | 2,121 |
| August 26, 2024 | 100.5 | 100.06 | 100.06 | 102.14 | 99.17 | 3,064 |
| August 23, 2024 | 99.14 | 100 | 100 | 101.02 | 98.74 | 2,876 |
| August 22, 2024 | 100.54 | 99.43 | 99.43 | 102.1 | 99.43 | 2,394 |
| August 21, 2024 | 99.36 | 99.69 | 99.69 | 100.22 | 98 | 1,145 |
| August 20, 2024 | 101.28 | 100.34 | 100.34 | 101.44 | 99.01 | 1,860 |
| August 19, 2024 | 101.02 | 99.82 | 99.82 | 101.14 | 98.14 | 3,522 |
| August 16, 2024 | 102.5 | 100.08 | 100.08 | 102.94 | 98.44 | 10,057 |
| August 15, 2024 | 94.6 | 96.54 | 96.54 | 96.54 | 94.1 | 6,028 |
| August 14, 2024 | 92.15 | 93.94 | 93.94 | 94.41 | 90.39 | 10,956 |
| August 13, 2024 | 89 | 92.06 | 92.06 | 92.55 | 88.42 | 6,068 |
| August 12, 2024 | 85.99 | 89.01 | 89.01 | 89.36 | 84.5 | 3,110 |
| August 09, 2024 | 85.12 | 82.98 | 82.98 | 85.12 | 81.23 | 2,837 |
| August 08, 2024 | 80.18 | 80.24 | 80.24 | 81.82 | 80.13 | 672 |
| August 07, 2024 | 83.99 | 82.53 | 82.53 | 85.25 | 81.47 | 8,399 |
| August 06, 2024 | 92.71 | 86.33 | 86.33 | 93.08 | 85.5 | 5,764 |
| August 05, 2024 | 82.2 | 89.28 | 89.28 | 89.46 | 80.2 | 17,857 |
| August 02, 2024 | 98.44 | 93.75 | 93.75 | 98.81 | 91.96 | 4,344 |
| August 01, 2024 | 106.66 | 105.44 | 105.44 | 106.66 | 104.78 | 1,956 |
| July 31, 2024 | 103.94 | 105.8 | 105.8 | 107.46 | 103.02 | 4,290 |
| July 30, 2024 | 103.02 | 100.52 | 100.52 | 104.5 | 99.82 | 5,128 |
| July 29, 2024 | 105.3 | 103.58 | 103.58 | 106.12 | 103.56 | 1,520 |
| July 26, 2024 | 103.36 | 103.68 | 103.68 | 105.52 | 103.28 | 3,935 |
| July 25, 2024 | 107.02 | 104.48 | 104.48 | 107.5 | 101.84 | 12,052 |
| July 24, 2024 | 114.34 | 109.2 | 109.2 | 115.34 | 108.9 | 3,728 |
| July 23, 2024 | 117.72 | 117.32 | 117.32 | 118.16 | 115.5 | 1,963 |
| July 22, 2024 | 117.38 | 118.44 | 118.03 | 119.02 | 113.82 | 3,124 |
| July 19, 2024 | 116.98 | 115.64 | 115.24 | 118.78 | 113.24 | 2,837 |
| July 18, 2024 | 116.22 | 112.36 | 111.97 | 117 | 112.2 | 10,818 |
| July 17, 2024 | 120.92 | 116.12 | 115.72 | 122.28 | 114.84 | 3,231 |
| July 16, 2024 | 126 | 122.7 | 122.28 | 126.5 | 122 | 2,004 |
| July 15, 2024 | 128.02 | 127.52 | 127.08 | 129.84 | 126.74 | 1,599 |
| July 12, 2024 | 129.12 | 129.06 | 129.06 | 129.36 | 128.62 | 468 |
| July 11, 2024 | 134.54 | 129.4 | 129.4 | 135.18 | 129.24 | 676 |
| July 10, 2024 | 135.42 | 133.7 | 133.7 | 136.42 | 132.16 | 2,501 |
| July 09, 2024 | 136.72 | 135.7 | 135.7 | 138.6 | 134.8 | 2,628 |
| July 08, 2024 | 128.2 | 133.36 | 133.36 | 133.62 | 127.64 | 4,503 |
| July 05, 2024 | 132.24 | 128.62 | 128.62 | 132.24 | 127.92 | 5,010 |
| July 04, 2024 | 129.34 | 132.34 | 132.34 | 134.4 | 129.34 | 771 |
| July 03, 2024 | 133.52 | 132.08 | 132.08 | 138.3 | 131.88 | 3,642 |
| July 02, 2024 | 131.94 | 131.52 | 131.52 | 133.48 | 130.92 | 1,369 |
| July 01, 2024 | 129.6 | 132.1 | 132.1 | 132.1 | 124.8 | 4,114 |
| June 28, 2024 | 131.14 | 129.48 | 129.48 | 132.28 | 129.32 | 1,589 |
| June 27, 2024 | 127.5 | 129.52 | 129.52 | 131.7 | 126.92 | 266 |