112.44
+0.3(+0.27%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 112.65 | 112.44 | 112.44 | 112.93 | 112.44 | 6,357 |
September 26, 2025 | 112.17 | 112.14 | 112.14 | 112.69 | 112.02 | 6,973 |
September 25, 2025 | 111.91 | 112.2 | 112.2 | 112.23 | 111.54 | 5,851 |
September 24, 2025 | 112.03 | 112.19 | 112.19 | 112.57 | 111.91 | 10,107 |
September 23, 2025 | 112.46 | 112.34 | 112.34 | 112.51 | 112.26 | 3,755 |
September 22, 2025 | 112.2 | 112.26 | 112.26 | 112.26 | 111.63 | 7,496 |
September 19, 2025 | 111.56 | 111.93 | 111.93 | 112.18 | 111.47 | 6,126 |
September 18, 2025 | 111.25 | 111.74 | 111.74 | 111.87 | 111.06 | 16,618 |
September 17, 2025 | 110.46 | 110.34 | 110.34 | 110.57 | 110.26 | 10,713 |
September 16, 2025 | 111.27 | 110.46 | 110.46 | 111.42 | 110.45 | 19,006 |
September 15, 2025 | 111.36 | 111.31 | 111.31 | 111.46 | 111 | 9,209 |
September 12, 2025 | 111 | 111.28 | 111.28 | 111.39 | 111 | 4,724 |
September 11, 2025 | 110.8 | 111.11 | 111.11 | 111.11 | 110.5 | 3,436 |
September 10, 2025 | 110.6 | 110.39 | 110.39 | 110.77 | 110.3 | 12,576 |
September 09, 2025 | 109.53 | 109.74 | 109.74 | 109.76 | 109.43 | 8,136 |
September 08, 2025 | 109.64 | 109.66 | 109.66 | 109.77 | 109.33 | 4,382 |
September 05, 2025 | 110.57 | 109.09 | 109.09 | 110.57 | 108.85 | 8,922 |
September 04, 2025 | 109.63 | 110.05 | 110.05 | 110.07 | 109.63 | 4,743 |
September 03, 2025 | 109.38 | 109.11 | 109.11 | 109.64 | 109.03 | 11,457 |
September 02, 2025 | 109.25 | 108.17 | 108.17 | 109.49 | 108.17 | 9,900 |
September 01, 2025 | 109.09 | 109.45 | 109.45 | 109.45 | 109.08 | 8,813 |
August 29, 2025 | 110.23 | 109.18 | 109.18 | 110.26 | 109.14 | 4,422 |
August 28, 2025 | 110.23 | 109.97 | 109.97 | 110.38 | 109.66 | 6,599 |
August 27, 2025 | 110.22 | 110.42 | 110.42 | 110.66 | 110.19 | 2,573 |
August 26, 2025 | 109.48 | 109.34 | 109.34 | 109.56 | 109.18 | 3,562 |
August 25, 2025 | 109.1 | 109.47 | 109.47 | 109.49 | 109.06 | 9,288 |
August 22, 2025 | 108.63 | 109.41 | 109.41 | 109.52 | 108.63 | 9,354 |
August 21, 2025 | 108.89 | 108.8 | 108.8 | 108.89 | 108.2 | 4,008 |
August 20, 2025 | 108.83 | 108.24 | 108.24 | 108.87 | 107.8 | 4,814 |
August 19, 2025 | 109.15 | 109.04 | 109.04 | 109.4 | 108.92 | 1,674 |
August 18, 2025 | 109.05 | 109.19 | 109.19 | 109.38 | 108.89 | 4,336 |
August 15, 2025 | 109.93 | 109.01 | 109.01 | 109.93 | 108.95 | 16,853 |
August 14, 2025 | 109.27 | 109.56 | 109.56 | 109.73 | 109.27 | 6,882 |
August 13, 2025 | 109.08 | 108.9 | 108.9 | 109.22 | 108.89 | 3,882 |
August 12, 2025 | 108.71 | 108.77 | 108.77 | 108.96 | 108.52 | 13,955 |
August 11, 2025 | 108.61 | 108.89 | 108.89 | 109.02 | 108.42 | 10,969 |
August 08, 2025 | 107.82 | 108.02 | 108.02 | 108.32 | 107.78 | 5,457 |
August 07, 2025 | 107.73 | 107.71 | 107.71 | 108.52 | 107.7 | 13,725 |
August 06, 2025 | 108.02 | 107.74 | 107.74 | 108.1 | 107.07 | 2,339 |
August 05, 2025 | 108.67 | 107.46 | 107.46 | 109 | 107.46 | 2,051 |
August 04, 2025 | 106.97 | 107.87 | 107.87 | 107.92 | 106.97 | 18,611 |
August 01, 2025 | 109.33 | 106.76 | 106.76 | 109.33 | 106.2 | 31,623 |
July 31, 2025 | 110.9 | 110.43 | 110.43 | 111.27 | 110.17 | 5,160 |
July 30, 2025 | 109.12 | 109.86 | 109.86 | 110.06 | 109.02 | 8,446 |
July 29, 2025 | 109.56 | 109.25 | 109.25 | 109.81 | 109.25 | 8,434 |
July 28, 2025 | 108.29 | 108.77 | 108.77 | 108.77 | 108.24 | 4,044 |
July 25, 2025 | 107.25 | 107.51 | 107.51 | 107.64 | 107.12 | 7,862 |
July 24, 2025 | 106.92 | 107.02 | 107.02 | 107.21 | 106.68 | 5,216 |
July 23, 2025 | 106.58 | 106.7 | 106.7 | 106.85 | 106.46 | 6,891 |
July 22, 2025 | 106.66 | 106.05 | 106.05 | 106.81 | 106.04 | 2,664 |
July 21, 2025 | 107.14 | 106.94 | 106.94 | 107.26 | 106.85 | 7,533 |
July 18, 2025 | 107.39 | 106.84 | 106.84 | 107.43 | 106.76 | 3,644 |
July 17, 2025 | 106.94 | 107.28 | 107.28 | 107.3 | 106.78 | 5,872 |
July 16, 2025 | 105.85 | 104.92 | 104.92 | 106.83 | 104.92 | 4,822 |
July 15, 2025 | 106.47 | 106.77 | 106.77 | 106.81 | 106.27 | 6,603 |
July 14, 2025 | 105.48 | 105.85 | 105.85 | 105.87 | 105.35 | 3,923 |
July 11, 2025 | 105.95 | 105.72 | 105.72 | 105.97 | 105.42 | 7,704 |
July 10, 2025 | 105.23 | 106.3 | 106.3 | 106.3 | 105.23 | 3,472 |
July 09, 2025 | 104.95 | 105.37 | 105.37 | 105.73 | 104.89 | 4,040 |
July 08, 2025 | 104.89 | 105.08 | 105.08 | 105.31 | 104.82 | 1,599 |