117.70
-1.165(-0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 118.59 | 117.7 | 117.7 | 118.63 | 117.5 | 5,881 |
| January 13, 2026 | 118.78 | 118.86 | 118.86 | 119.01 | 118.5 | 6,057 |
| January 12, 2026 | 117.86 | 118.7 | 118.7 | 118.7 | 117.48 | 8,316 |
| January 09, 2026 | 118.05 | 118.7 | 118.69 | 118.84 | 118 | 2,966 |
| January 08, 2026 | 117.58 | 117.86 | 117.86 | 117.92 | 117.55 | 1,849 |
| January 07, 2026 | 118.04 | 118.15 | 118.15 | 118.17 | 117.86 | 5,374 |
| January 06, 2026 | 116.96 | 117.54 | 117.54 | 117.79 | 116.75 | 8,245 |
| January 05, 2026 | 116.7 | 117.16 | 117.23 | 117.36 | 116.69 | 6,174 |
| January 02, 2026 | 116.47 | 115.79 | 115.79 | 116.88 | 115.52 | 34,240 |
| December 30, 2025 | 116.49 | 116.62 | 116.62 | 116.62 | 116.36 | 3,839 |
| December 29, 2025 | 116.67 | 116.51 | 116.51 | 116.77 | 116.23 | 3,860 |
| December 23, 2025 | 115.88 | 116.27 | 116.27 | 116.27 | 115.67 | 7,994 |
| December 22, 2025 | 116.06 | 116.09 | 116.09 | 116.09 | 115.79 | 5,695 |
| December 19, 2025 | 115.11 | 115.72 | 115.72 | 115.72 | 114.9 | 1,472 |
| December 18, 2025 | 114.05 | 115.29 | 115.29 | 115.35 | 114 | 9,320 |
| December 17, 2025 | 115.38 | 113.9 | 113.9 | 115.63 | 113.9 | 4,529 |
| December 16, 2025 | 114.59 | 114.49 | 114.49 | 115.06 | 114.35 | 2,752 |
| December 15, 2025 | 115.82 | 115.35 | 115.35 | 116.04 | 114.91 | 5,790 |
| December 12, 2025 | 116.75 | 115.27 | 115.27 | 116.87 | 115.2 | 5,695 |
| December 11, 2025 | 115.91 | 116 | 116 | 116.37 | 115.63 | 5,830 |
| December 10, 2025 | 116.71 | 116.72 | 116.72 | 116.79 | 116.4 | 5,037 |
| December 09, 2025 | 116.95 | 117.05 | 117.05 | 117.15 | 116.57 | 6,570 |
| December 08, 2025 | 117.14 | 116.93 | 116.93 | 117.22 | 116.81 | 4,190 |
| December 05, 2025 | 116.97 | 117.14 | 117.14 | 117.41 | 116.73 | 7,541 |
| December 04, 2025 | 116.6 | 116.59 | 116.59 | 116.71 | 116.3 | 5,659 |
| December 03, 2025 | 116.66 | 116.49 | 116.49 | 116.67 | 115.85 | 6,545 |
| December 02, 2025 | 116.29 | 116.55 | 116.55 | 117.13 | 116.29 | 46,197 |
| December 01, 2025 | 116.3 | 116.53 | 116.53 | 116.53 | 115.81 | 5,805 |
| November 28, 2025 | 116.83 | 117 | 117 | 117.26 | 116.83 | 17,141 |
| November 27, 2025 | 116.59 | 116.58 | 116.58 | 116.75 | 116.55 | 4,622 |
| November 26, 2025 | 116.37 | 116.71 | 116.71 | 116.71 | 116.16 | 3,684 |
| November 25, 2025 | 115.38 | 115.29 | 115.29 | 115.4 | 114.31 | 3,140 |
| November 24, 2025 | 114.22 | 115.2 | 115.2 | 115.27 | 113.71 | 10,340 |
| November 21, 2025 | 112.68 | 113.51 | 113.51 | 113.51 | 112.18 | 5,038 |
| November 20, 2025 | 115.91 | 114.85 | 114.85 | 116.48 | 114.85 | 9,209 |
| November 19, 2025 | 113.41 | 113.99 | 113.99 | 114.7 | 113.4 | 5,158 |
| November 18, 2025 | 113.59 | 113.63 | 113.63 | 114.04 | 112.64 | 10,090 |
| November 17, 2025 | 115.7 | 114.97 | 114.97 | 115.83 | 114.55 | 11,600 |
| November 14, 2025 | 114.61 | 115.32 | 115.32 | 115.32 | 113.36 | 53,950 |
| November 13, 2025 | 117.13 | 115.36 | 115.36 | 117.15 | 115.36 | 6,241 |
| November 12, 2025 | 117.56 | 117.04 | 117.04 | 117.79 | 116.81 | 14,609 |
| November 11, 2025 | 117 | 116.53 | 116.53 | 117.04 | 116.43 | 3,561 |
| November 10, 2025 | 116.14 | 116.28 | 116.28 | 116.74 | 116.07 | 5,689 |
| November 07, 2025 | 115.94 | 113.81 | 113.81 | 115.94 | 113.81 | 8,779 |
| November 06, 2025 | 116.75 | 115.51 | 115.51 | 117.2 | 115.51 | 20,271 |
| November 05, 2025 | 116.62 | 117.54 | 117.54 | 117.54 | 116.47 | 16,926 |
| November 04, 2025 | 116.74 | 117.31 | 117.31 | 117.69 | 116.47 | 7,648 |
| November 03, 2025 | 117.66 | 117.73 | 117.73 | 118.45 | 117.47 | 16,654 |
| October 31, 2025 | 117.85 | 117.57 | 117.57 | 118.14 | 117.36 | 7,726 |
| October 30, 2025 | 117.63 | 117.58 | 117.58 | 117.84 | 117.25 | 5,096 |
| October 29, 2025 | 117.82 | 117.38 | 117.38 | 117.88 | 117.22 | 4,169 |
| October 28, 2025 | 116.85 | 117.04 | 117.04 | 117.49 | 116.8 | 4,763 |
| October 27, 2025 | 116.81 | 116.8 | 116.8 | 116.83 | 116.56 | 2,731 |
| October 24, 2025 | 115.39 | 115.97 | 115.97 | 115.97 | 115.16 | 17,052 |
| October 23, 2025 | 114.78 | 114.76 | 114.76 | 114.88 | 114.45 | 7,832 |
| October 22, 2025 | 115.06 | 114.34 | 114.34 | 115.37 | 114.34 | 7,747 |
| October 21, 2025 | 114.6 | 115.07 | 115.07 | 115.17 | 114.6 | 6,979 |
| October 20, 2025 | 113.77 | 114.4 | 114.4 | 114.49 | 113.51 | 9,626 |
| October 17, 2025 | 111.08 | 112.21 | 112.21 | 112.98 | 110.61 | 18,738 |
| October 16, 2025 | 113.79 | 113.5 | 113.5 | 114.04 | 113.43 | 3,154 |