125.31
+0.04(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 125.3 | 125.31 | 125.31 | 125.32 | 125.25 | 9,360 |
| December 03, 2025 | 125.25 | 125.26 | 125.26 | 125.27 | 125.24 | 2,669 |
| December 02, 2025 | 125.29 | 125.26 | 125.26 | 125.29 | 125.24 | 2,386 |
| December 01, 2025 | 125.21 | 125.28 | 125.28 | 125.33 | 125.19 | 2,315 |
| November 28, 2025 | 125.31 | 125.29 | 125.29 | 125.31 | 125.26 | 721 |
| November 27, 2025 | 125.28 | 125.26 | 125.26 | 125.28 | 125.25 | 15 |
| November 26, 2025 | 125.22 | 125.25 | 125.25 | 125.25 | 125.21 | 1,111 |
| November 25, 2025 | 125.22 | 125.24 | 125.24 | 125.24 | 125.19 | 6,429 |
| November 24, 2025 | 125.23 | 125.22 | 125.22 | 125.24 | 125.19 | 3,109 |
| November 21, 2025 | 125.23 | 125.19 | 125.19 | 125.25 | 125.19 | 5,011 |
| November 20, 2025 | 125.27 | 125.23 | 125.23 | 125.27 | 125.18 | 32 |
| November 19, 2025 | 125.17 | 125.2 | 125.2 | 125.22 | 125.17 | 187 |
| November 18, 2025 | 125.16 | 125.18 | 125.18 | 125.21 | 125.15 | 3,164 |
| November 17, 2025 | 125.19 | 125.16 | 125.16 | 125.2 | 125.15 | 3,865 |
| November 14, 2025 | 125.18 | 125.16 | 125.16 | 125.18 | 125.13 | 377 |
| November 13, 2025 | 125.24 | 125.18 | 125.18 | 125.24 | 125.14 | 2,458 |
| November 12, 2025 | 125.1 | 125.14 | 125.14 | 125.14 | 125.07 | 2,762 |
| November 11, 2025 | 125.11 | 125.13 | 125.13 | 125.15 | 125.11 | 1,293 |
| November 10, 2025 | 125.14 | 125.15 | 125.15 | 125.15 | 125.1 | 541 |
| November 07, 2025 | 125.14 | 125.14 | 125.14 | 125.19 | 125.11 | 4,961 |
| November 06, 2025 | 125.14 | 125.12 | 125.12 | 125.15 | 125.09 | 1,482 |
| November 05, 2025 | 125.07 | 125.11 | 125.11 | 125.13 | 125.07 | 420 |
| November 04, 2025 | 125.06 | 125.11 | 125.11 | 125.11 | 125.05 | 2,443 |
| November 03, 2025 | 125.14 | 125.07 | 125.07 | 125.14 | 125.06 | 7,370 |
| October 31, 2025 | 125.04 | 125.08 | 125.08 | 125.11 | 125.04 | 48 |
| October 30, 2025 | 125.17 | 125.07 | 125.07 | 125.17 | 125.05 | 590 |
| October 29, 2025 | 125.03 | 125.05 | 125.05 | 125.07 | 125.03 | 623 |
| October 28, 2025 | 125.06 | 125.06 | 125.06 | 125.07 | 125.01 | 2,840 |
| October 27, 2025 | 125.08 | 125.05 | 125.05 | 125.08 | 125.01 | 2,155 |
| October 24, 2025 | 125.05 | 125.04 | 125.04 | 125.11 | 125.02 | 2,209 |
| October 23, 2025 | 125.1 | 125.05 | 125.05 | 125.1 | 125.02 | 2,119 |
| October 22, 2025 | 125.08 | 125.04 | 125.04 | 125.08 | 125.02 | 955 |
| October 21, 2025 | 125.01 | 125.03 | 125.03 | 125.05 | 124.98 | 3,167 |
| October 20, 2025 | 124.95 | 125.03 | 125.03 | 125.03 | 124.95 | 647 |
| October 17, 2025 | 124.98 | 125.01 | 125.01 | 125.03 | 124.98 | 1,709 |
| October 16, 2025 | 125.02 | 125.03 | 125.03 | 125.07 | 124.91 | 780 |
| October 15, 2025 | 125.04 | 125 | 125 | 125.04 | 124.95 | 375 |
| October 14, 2025 | 124.98 | 124.97 | 124.97 | 125.01 | 124.95 | 2,684 |
| October 13, 2025 | 124.96 | 124.98 | 124.98 | 125.03 | 124.95 | 7,800 |
| October 10, 2025 | 124.96 | 124.93 | 124.93 | 125 | 124.92 | 3,799 |
| October 09, 2025 | 124.98 | 124.95 | 124.95 | 125.03 | 124.92 | 3,660 |
| October 08, 2025 | 124.95 | 124.94 | 124.94 | 124.96 | 124.91 | 1,054 |
| October 07, 2025 | 124.97 | 124.9 | 124.9 | 124.98 | 124.87 | 1,117 |
| October 06, 2025 | 124.86 | 124.88 | 124.88 | 124.94 | 124.86 | 1,488 |
| October 03, 2025 | 124.96 | 124.92 | 124.92 | 124.96 | 124.89 | 183 |
| October 02, 2025 | 124.97 | 124.94 | 124.94 | 124.97 | 124.89 | 271 |
| October 01, 2025 | 124.94 | 124.95 | 124.95 | 124.98 | 124.88 | 3,053 |
| September 30, 2025 | 124.93 | 124.89 | 124.89 | 124.93 | 124.83 | 1,792 |
| September 29, 2025 | 124.91 | 124.87 | 124.87 | 124.91 | 124.84 | 1,720 |
| September 26, 2025 | 124.91 | 124.85 | 124.85 | 124.91 | 124.83 | 1,709 |
| September 25, 2025 | 124.85 | 124.84 | 124.84 | 124.87 | 124.72 | 1,646 |
| September 24, 2025 | 124.87 | 124.85 | 124.85 | 124.87 | 124.83 | 280 |
| September 23, 2025 | 124.87 | 124.84 | 124.84 | 124.87 | 124.81 | 2,156 |
| September 22, 2025 | 124.77 | 124.87 | 124.87 | 124.88 | 124.77 | 5,028 |
| September 19, 2025 | 124.76 | 124.81 | 124.81 | 124.84 | 124.76 | 386 |
| September 18, 2025 | 124.87 | 124.79 | 124.79 | 124.87 | 124.79 | 448 |
| September 17, 2025 | 124.85 | 124.8 | 124.8 | 124.85 | 124.76 | 3,934 |
| September 16, 2025 | 124.79 | 124.81 | 124.81 | 124.82 | 124.76 | 1,898 |
| September 15, 2025 | 124.78 | 124.78 | 124.78 | 124.8 | 124.76 | 314 |
| September 12, 2025 | 124.82 | 124.79 | 124.79 | 124.82 | 124.75 | 6,359 |