109.19
+0.175(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 105.09 | 105.09 | 105.09 | 105.65 | 105.01 | 6,969 |
| July 04, 2025 | 104.99 | 104.68 | 104.68 | 104.99 | 104.55 | 2,582 |
| July 03, 2025 | 104.4 | 105.45 | 105.45 | 105.52 | 104.32 | 8,141 |
| July 02, 2025 | 104.41 | 104.22 | 104.22 | 104.43 | 104.01 | 2,286 |
| July 01, 2025 | 104.07 | 103.92 | 103.92 | 104.07 | 103.35 | 11,560 |
| June 30, 2025 | 104.33 | 104.06 | 104.06 | 104.52 | 103.93 | 4,021 |
| June 27, 2025 | 103.82 | 104.2 | 104.2 | 104.2 | 103.64 | 6,656 |
| June 26, 2025 | 103.22 | 103.5 | 103.5 | 103.57 | 102.98 | 3,871 |
| June 25, 2025 | 103.78 | 103.51 | 103.51 | 104.01 | 103.51 | 1,962 |
| June 24, 2025 | 103.59 | 103.39 | 103.39 | 103.68 | 103.19 | 9,036 |
| June 23, 2025 | 102.34 | 102.4 | 102.4 | 103.01 | 102.3 | 27,300 |
| June 20, 2025 | 102.38 | 102.55 | 102.55 | 103.04 | 102.24 | 4,536 |
| June 19, 2025 | 102.85 | 102.06 | 102.06 | 102.85 | 102 | 2,542 |
| June 18, 2025 | 102.85 | 102.96 | 102.96 | 103.32 | 102.76 | 7,141 |
| June 17, 2025 | 102.64 | 102.99 | 102.99 | 103.17 | 102.48 | 5,718 |
| June 16, 2025 | 102.52 | 102.99 | 102.99 | 103.07 | 102.32 | 10,207 |
| June 13, 2025 | 102.01 | 102.62 | 102.62 | 102.89 | 101.96 | 6,841 |
| June 12, 2025 | 103.17 | 102.94 | 102.94 | 103.21 | 101.96 | 6,155 |
| June 11, 2025 | 104.22 | 104 | 104 | 104.44 | 104 | 5,977 |
| June 10, 2025 | 104.03 | 103.94 | 103.94 | 104.16 | 103.76 | 2,262 |
| June 09, 2025 | 103.71 | 103.86 | 103.86 | 104.15 | 103.63 | 5,179 |
| June 06, 2025 | 103.08 | 103.78 | 103.78 | 104.23 | 102.99 | 12,599 |
| June 05, 2025 | 103.35 | 103.4 | 103.4 | 103.62 | 102.36 | 6,739 |
| June 04, 2025 | 103.61 | 103.37 | 103.37 | 103.83 | 103.28 | 4,695 |
| June 03, 2025 | 102.27 | 103.45 | 103.45 | 103.45 | 102.04 | 2,600 |
| June 02, 2025 | 101.79 | 101.83 | 101.83 | 102.17 | 101.23 | 9,392 |
| May 30, 2025 | 102.65 | 102.48 | 102.48 | 103.01 | 102.07 | 1,891 |
| May 29, 2025 | 104.59 | 102.62 | 102.62 | 104.9 | 102.62 | 4,772 |
| May 28, 2025 | 103.23 | 103.2 | 103.2 | 103.55 | 102.79 | 5,524 |
| May 27, 2025 | 101.97 | 102.76 | 102.76 | 102.76 | 101.75 | 13,283 |
| May 26, 2025 | 101.58 | 101.82 | 101.82 | 101.96 | 101.58 | 5,422 |