112.80
-3.6(-3.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 116 | 112.8 | 112.8 | 116.4 | 111.8 | 3,820 |
| September 25, 2025 | 115.2 | 116.4 | 116.4 | 117.2 | 112 | 6,984 |
| September 24, 2025 | 110.8 | 113.8 | 113.8 | 118.4 | 110.2 | 9,018 |
| September 23, 2025 | 109.6 | 106.4 | 106.4 | 113.4 | 105.6 | 14,347 |
| September 22, 2025 | 119.4 | 116.4 | 116.4 | 120.2 | 115.6 | 6,596 |
| September 19, 2025 | 115.6 | 116.8 | 116.8 | 117.6 | 114.2 | 3,695 |
| September 18, 2025 | 116.4 | 114.4 | 114.4 | 117 | 113 | 13,028 |
| September 17, 2025 | 115.6 | 116.2 | 116.2 | 116.2 | 110.8 | 22,920 |
| September 16, 2025 | 99 | 104.2 | 104.2 | 104.2 | 98.3 | 8,473 |
| September 15, 2025 | 99 | 97.6 | 97.6 | 99 | 96.9 | 11,768 |
| September 12, 2025 | 100.6 | 98.5 | 98.5 | 101.8 | 96.3 | 13,556 |
| September 11, 2025 | 94.2 | 95.4 | 95.4 | 95.9 | 93 | 7,315 |
| September 10, 2025 | 96.5 | 92.1 | 92.1 | 97.5 | 90.9 | 6,748 |
| September 09, 2025 | 92.2 | 92.2 | 92.2 | 94 | 91.7 | 3,612 |
| September 08, 2025 | 87.6 | 92.8 | 92.8 | 95 | 87.6 | 21,273 |
| September 05, 2025 | 85.7 | 87.1 | 87.1 | 87.2 | 84.4 | 5,706 |
| September 04, 2025 | 84 | 83.8 | 83.8 | 85 | 83.1 | 3,390 |
| September 03, 2025 | 82.2 | 82.8 | 82.8 | 83.7 | 82.1 | 2,915 |
| September 02, 2025 | 80.4 | 83 | 83 | 83 | 79.3 | 3,934 |
| September 01, 2025 | 81.3 | 82.2 | 82.2 | 82.3 | 80.9 | 2,912 |
| August 29, 2025 | 78.2 | 81.3 | 81.3 | 82.4 | 78 | 6,816 |
| August 28, 2025 | 76.1 | 77.8 | 77.8 | 78.1 | 75.6 | 1,223 |
| August 27, 2025 | 78.6 | 76.9 | 76.9 | 78.6 | 76.7 | 2,405 |
| August 26, 2025 | 79.4 | 79.7 | 79.7 | 79.8 | 78.6 | 973 |
| August 25, 2025 | 78.9 | 79.4 | 79.4 | 79.8 | 78.5 | 5,676 |
| August 22, 2025 | 74.5 | 77 | 77 | 77.4 | 74.5 | 2,461 |
| August 21, 2025 | 75.2 | 76 | 76 | 76.2 | 74.1 | 719 |
| August 20, 2025 | 76.5 | 74.3 | 74.3 | 77.6 | 72.5 | 7,053 |
| August 19, 2025 | 77.3 | 76.4 | 76.4 | 78 | 76.1 | 980 |
| August 18, 2025 | 78.2 | 77.8 | 77.8 | 78.2 | 76.8 | 2,330 |
| August 15, 2025 | 76.1 | 76.4 | 76.4 | 77.1 | 75.8 | 620 |
| August 14, 2025 | 76.4 | 76 | 76 | 76.8 | 75.8 | 1,445 |
| August 13, 2025 | 75.8 | 78.1 | 78.1 | 78.1 | 75.7 | 4,992 |
| August 12, 2025 | 74.2 | 75 | 75 | 75.6 | 73.8 | 1,887 |
| August 11, 2025 | 74.9 | 74.1 | 74.1 | 75.5 | 72.7 | 2,952 |
| August 08, 2025 | 74.9 | 74.6 | 74.6 | 75.3 | 73.8 | 947 |
| August 07, 2025 | 75.5 | 75.2 | 75.2 | 76.1 | 74.6 | 2,107 |
| August 06, 2025 | 74.6 | 74.2 | 74.2 | 75.3 | 73.2 | 2,788 |
| August 05, 2025 | 75.7 | 74.2 | 74.2 | 76.1 | 74.1 | 2,516 |
| August 04, 2025 | 75.8 | 74.8 | 75.5 | 76 | 74.8 | 1,487 |
| August 01, 2025 | 77 | 74.6 | 74.6 | 77 | 73.8 | 3,468 |
| July 31, 2025 | 75.4 | 76.4 | 76.4 | 77.3 | 75.2 | 4,072 |
| July 30, 2025 | 75.8 | 75.9 | 75.9 | 76.2 | 74.8 | 3,011 |
| July 29, 2025 | 75.9 | 74.9 | 74.9 | 77.8 | 74.7 | 7,505 |
| July 28, 2025 | 77.4 | 77.3 | 77.3 | 78.4 | 76.7 | 3,960 |
| July 25, 2025 | 77 | 77.6 | 77.6 | 78.1 | 76.5 | 2,071 |
| July 24, 2025 | 78.9 | 77.3 | 77.3 | 78.9 | 77 | 1,685 |
| July 23, 2025 | 80.4 | 79.4 | 79.4 | 81.1 | 77.9 | 4,026 |
| July 22, 2025 | 76.4 | 78.3 | 78.3 | 79.1 | 76.2 | 2,560 |
| July 21, 2025 | 75.9 | 76.3 | 76.3 | 77.5 | 74.9 | 3,822 |
| July 18, 2025 | 75.6 | 75.3 | 75.3 | 77.1 | 75 | 3,653 |
| July 17, 2025 | 75.4 | 75.2 | 75.2 | 75.8 | 74.5 | 6,632 |
| July 16, 2025 | 77.7 | 74.6 | 74.6 | 79.2 | 73.7 | 9,497 |
| July 15, 2025 | 74.2 | 80 | 80 | 81.5 | 73.8 | 8,024 |
| July 14, 2025 | 73.2 | 73.4 | 73.4 | 73.9 | 72.7 | 7,507 |
| July 11, 2025 | 76.3 | 74.6 | 74.6 | 77.1 | 74 | 1,972 |
| July 10, 2025 | 75.2 | 75.7 | 75.7 | 76 | 74.8 | 1,125 |
| July 09, 2025 | 76.5 | 76 | 76 | 77.1 | 75.1 | 1,130 |
| July 08, 2025 | 76.5 | 77.3 | 77.3 | 77.8 | 76.5 | 1,320 |
| July 07, 2025 | 74.5 | 77 | 77 | 77.5 | 74 | 3,001 |