104.20
+0.8(+0.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 103.8 | 104.2 | 104.2 | 105.4 | 103.8 | 9,040 |
| August 15, 2025 | 104 | 103.4 | 103.4 | 104.2 | 103.2 | 30,585 |
| August 14, 2025 | 106.4 | 104.8 | 104.8 | 108 | 104.6 | 57,084 |
| August 13, 2025 | 106.8 | 107.4 | 107.4 | 109.2 | 106.8 | 40,683 |
| August 12, 2025 | 102.2 | 102.8 | 102.8 | 103.2 | 101.4 | 20,421 |
| August 11, 2025 | 103.4 | 102.6 | 102.6 | 104.2 | 102.6 | 13,798 |
| August 08, 2025 | 101.6 | 102.4 | 102.4 | 102.8 | 101.4 | 17,324 |
| August 07, 2025 | 104 | 103.6 | 103.6 | 104.6 | 103.6 | 15,174 |
| August 06, 2025 | 103.2 | 101.4 | 101.4 | 103.4 | 101.2 | 26,406 |
| August 05, 2025 | 102 | 101.2 | 101.2 | 102.6 | 101.2 | 7,802 |
| August 04, 2025 | 102.6 | 101.2 | 101.2 | 103 | 101 | 13,118 |
| August 01, 2025 | 104.8 | 100.8 | 100.8 | 105 | 100.4 | 48,313 |
| July 31, 2025 | 103.4 | 104.6 | 104.6 | 105.2 | 102.8 | 23,769 |
| July 30, 2025 | 103.6 | 103 | 103 | 104.2 | 103 | 11,641 |
| July 29, 2025 | 105.8 | 104.4 | 104.4 | 106.6 | 104.4 | 23,549 |
| July 28, 2025 | 105 | 106 | 106 | 106 | 104.4 | 26,256 |
| July 25, 2025 | 101.8 | 102 | 102 | 102.8 | 101.8 | 21,443 |
| July 24, 2025 | 105.2 | 103.4 | 103.4 | 105.2 | 103.2 | 29,772 |
| July 23, 2025 | 104.8 | 104 | 104 | 105.6 | 103.6 | 19,686 |
| July 22, 2025 | 102.8 | 102.8 | 102.8 | 103.4 | 102 | 24,964 |
| July 21, 2025 | 103.4 | 103.6 | 103.6 | 104.6 | 101.6 | 35,588 |
| July 18, 2025 | 101 | 103.6 | 103.6 | 104.6 | 101 | 94,219 |
| July 17, 2025 | 99 | 101.4 | 101.4 | 102 | 98.8 | 42,963 |
| July 16, 2025 | 100.6 | 98.4 | 98.4 | 100.6 | 98.3 | 37,335 |
| July 15, 2025 | 98.4 | 99 | 99 | 99.3 | 97.2 | 131,768 |
| July 14, 2025 | 93 | 92.6 | 92.6 | 93.1 | 92 | 45,011 |
| July 11, 2025 | 92.3 | 91.2 | 91.2 | 92.3 | 91 | 36,366 |
| July 10, 2025 | 89.5 | 90.5 | 90.5 | 90.5 | 89.4 | 68,507 |
| July 09, 2025 | 89.8 | 88.9 | 88.9 | 90.3 | 88.7 | 88,043 |
| July 08, 2025 | 93.2 | 92.8 | 92.8 | 93.2 | 92.4 | 32,554 |
| July 07, 2025 | 91 | 91.5 | 91.5 | 92.2 | 90.8 | 33,933 |
| July 04, 2025 | 91 | 91.4 | 91.4 | 92 | 90.7 | 57,067 |
| July 03, 2025 | 91.6 | 92.4 | 92.4 | 92.7 | 91.1 | 56,355 |
| July 02, 2025 | 94.5 | 94.5 | 94.5 | 95.4 | 94 | 34,451 |
| July 01, 2025 | 96 | 96.5 | 96.5 | 96.5 | 95.2 | 33,792 |
| June 30, 2025 | 96.4 | 95.9 | 95.9 | 96.4 | 95.1 | 50,361 |
| June 27, 2025 | 97.4 | 97.7 | 97.7 | 98.5 | 97.2 | 24,951 |
| June 26, 2025 | 97.9 | 97.3 | 97.3 | 98.2 | 96.9 | 26,538 |
| June 25, 2025 | 101.4 | 99.3 | 99.3 | 102 | 99.2 | 24,028 |
| June 24, 2025 | 99.2 | 100 | 100 | 100.2 | 98.2 | 21,235 |
| June 23, 2025 | 97.8 | 97.3 | 97.3 | 98.2 | 97.3 | 14,812 |
| June 20, 2025 | 97.7 | 98.2 | 98.2 | 99.6 | 97.7 | 24,093 |
| June 19, 2025 | 98 | 97.5 | 97.5 | 98 | 97.4 | 16,957 |
| June 18, 2025 | 99.5 | 98.5 | 98.5 | 99.5 | 98.5 | 22,437 |
| June 17, 2025 | 101.2 | 100.4 | 100.4 | 101.2 | 100.2 | 23,372 |
| June 16, 2025 | 99.5 | 100.4 | 100.4 | 100.6 | 99 | 17,958 |
| June 13, 2025 | 97.9 | 98.4 | 98.4 | 99.9 | 97.8 | 59,043 |
| June 12, 2025 | 102 | 100.2 | 100.2 | 102.2 | 100.2 | 62,161 |
| June 11, 2025 | 107.4 | 105.2 | 103.49 | 107.6 | 105.2 | 37,308 |
| June 10, 2025 | 105.6 | 105.2 | 103.49 | 106.2 | 105 | 11,759 |
| June 09, 2025 | 105.8 | 106.4 | 104.67 | 106.8 | 105.8 | 29,200 |
| June 06, 2025 | 103.8 | 104 | 102.31 | 105 | 103.4 | 9,547 |
| June 05, 2025 | 105.8 | 105 | 103.29 | 106.4 | 104 | 31,013 |
| June 04, 2025 | 102.8 | 104.6 | 102.9 | 104.6 | 101.8 | 17,899 |
| June 03, 2025 | 101.6 | 101.2 | 99.56 | 101.8 | 100.6 | 15,254 |
| June 02, 2025 | 100.6 | 100.2 | 98.57 | 101.4 | 99.3 | 23,418 |
| May 30, 2025 | 102 | 100.2 | 98.57 | 102.8 | 100.2 | 43,359 |
| May 29, 2025 | 107.2 | 103.4 | 101.72 | 107.2 | 103.4 | 30,768 |
| May 28, 2025 | 104.4 | 103.8 | 102.11 | 104.8 | 103.6 | 16,799 |
| May 27, 2025 | 105.4 | 105.4 | 103.69 | 106.6 | 104.4 | 30,459 |