120.44
+4.4(+3.79%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 116.54 | 120.44 | 120.44 | 121.06 | 116.54 | 1,266 |
October 16, 2024 | 116.12 | 116.04 | 116.04 | 117.38 | 114.82 | 1,894 |
October 15, 2024 | 118.18 | 117.72 | 117.72 | 120 | 115.98 | 6,777 |
October 14, 2024 | 116.64 | 117.24 | 117.24 | 119.24 | 116.64 | 4,658 |
October 11, 2024 | 114.3 | 115.6 | 115.6 | 116.18 | 113.18 | 1,671 |
October 10, 2024 | 111.1 | 113.92 | 113.92 | 114.06 | 110.8 | 3,676 |
October 09, 2024 | 110.98 | 111.76 | 111.76 | 112.1 | 110.34 | 985 |
October 08, 2024 | 108.54 | 110.1 | 110.1 | 110.34 | 108.24 | 520 |
October 07, 2024 | 109.78 | 109.06 | 109.06 | 110.04 | 108.02 | 2,381 |
October 04, 2024 | 105 | 107.22 | 107.22 | 108.74 | 105 | 3,667 |
October 03, 2024 | 103.38 | 104.06 | 104.06 | 105.52 | 102.78 | 1,644 |
October 02, 2024 | 102.16 | 104.78 | 104.78 | 105.44 | 101.4 | 710 |
October 01, 2024 | 105.94 | 103.04 | 103.04 | 107.58 | 102.38 | 3,908 |
September 30, 2024 | 107.56 | 106.32 | 106.32 | 108.42 | 105.32 | 2,439 |
September 27, 2024 | 111.86 | 109.56 | 109.56 | 112.16 | 108.64 | 2,788 |
September 26, 2024 | 110 | 111.18 | 111.18 | 111.72 | 108.8 | 3,157 |
September 25, 2024 | 104.68 | 104.82 | 104.82 | 104.82 | 104.2 | 635 |
September 24, 2024 | 106 | 104.34 | 104.34 | 106.48 | 104.1 | 3,592 |
September 23, 2024 | 105.7 | 105.96 | 105.96 | 105.96 | 104.92 | 1,668 |
September 20, 2024 | 105.26 | 105.28 | 105.28 | 105.68 | 102.46 | 1,558 |
September 19, 2024 | 106.38 | 105.72 | 105.72 | 108.12 | 105.72 | 4,439 |
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 |