117.70
+0.17(+0.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 116.89 | 117.53 | 117.53 | 117.6 | 116.6 | 20,160 |
October 17, 2025 | 114.4 | 115.45 | 115.45 | 116.09 | 113.97 | 6,008 |
October 16, 2025 | 116.81 | 116.7 | 116.7 | 117.12 | 116.57 | 6,410 |
October 15, 2025 | 116.74 | 116.87 | 116.87 | 117.49 | 116.58 | 28,804 |
October 14, 2025 | 115.8 | 116.24 | 116.24 | 116.24 | 115.24 | 16,632 |
October 13, 2025 | 116.12 | 116.7 | 116.7 | 116.7 | 115.97 | 23,057 |
October 10, 2025 | 118.02 | 115.84 | 115.84 | 118.31 | 115.8 | 7,642 |
October 09, 2025 | 118.16 | 118.11 | 118.11 | 118.32 | 118 | 5,401 |
October 08, 2025 | 117.5 | 118.08 | 118.08 | 118.08 | 117.48 | 5,087 |
October 07, 2025 | 117.23 | 116.98 | 116.98 | 117.73 | 116.98 | 11,185 |
October 06, 2025 | 117.21 | 117.23 | 117.23 | 117.57 | 116.99 | 20,998 |
October 03, 2025 | 116.8 | 116.86 | 116.86 | 116.86 | 116.54 | 5,861 |
October 02, 2025 | 116.27 | 116.34 | 116.34 | 116.5 | 116.13 | 12,504 |
October 01, 2025 | 114.59 | 115.92 | 115.92 | 115.94 | 114.49 | 60,013 |
September 30, 2025 | 114.98 | 115.01 | 115.01 | 115.15 | 114.75 | 9,140 |
September 29, 2025 | 115.25 | 115.14 | 115.14 | 115.5 | 115.09 | 9,335 |
September 26, 2025 | 114.72 | 114.85 | 114.85 | 115.16 | 114.67 | 20,714 |
September 25, 2025 | 114.55 | 114.7 | 114.7 | 114.78 | 114.19 | 2,371 |
September 24, 2025 | 114.74 | 114.85 | 114.85 | 115.2 | 114.58 | 4,326 |
September 23, 2025 | 115.16 | 115.03 | 115.03 | 115.3 | 115 | 8,031 |
September 22, 2025 | 115 | 114.96 | 114.96 | 115 | 114.49 | 15,380 |
September 19, 2025 | 114.37 | 114.74 | 114.74 | 114.82 | 114.33 | 5,718 |
September 18, 2025 | 114.07 | 114.63 | 114.63 | 114.77 | 114.02 | 18,048 |
September 17, 2025 | 113.5 | 113.32 | 113.32 | 113.54 | 113.29 | 40,983 |
September 16, 2025 | 114.33 | 113.42 | 113.42 | 114.39 | 113.42 | 75,922 |
September 15, 2025 | 114.41 | 114.39 | 114.39 | 114.51 | 114.16 | 15,570 |
September 12, 2025 | 114.09 | 114.24 | 114.24 | 114.37 | 114.07 | 3,734 |
September 11, 2025 | 113.84 | 114.22 | 114.22 | 114.22 | 113.74 | 5,148 |
September 10, 2025 | 113.77 | 113.52 | 113.52 | 113.89 | 113.52 | 4,439 |
September 09, 2025 | 112.73 | 112.89 | 112.89 | 112.96 | 112.65 | 16,390 |
September 08, 2025 | 112.84 | 112.87 | 112.87 | 112.94 | 112.61 | 19,009 |
September 05, 2025 | 113.44 | 112.19 | 112.19 | 113.47 | 111.85 | 10,347 |
September 04, 2025 | 112.51 | 112.87 | 112.87 | 113.01 | 112.51 | 4,579 |
September 03, 2025 | 112.16 | 112.03 | 112.03 | 112.4 | 112.03 | 7,571 |
September 02, 2025 | 112.33 | 111.2 | 111.2 | 112.37 | 111.2 | 13,320 |
September 01, 2025 | 112.23 | 112.55 | 112.55 | 112.55 | 112.19 | 44,422 |
August 29, 2025 | 113.18 | 112.25 | 112.25 | 113.18 | 112.17 | 5,286 |
August 28, 2025 | 113.34 | 113.05 | 113.05 | 113.51 | 112.81 | 3,452 |
August 27, 2025 | 113.18 | 113.35 | 113.35 | 113.49 | 113.11 | 8,675 |
August 26, 2025 | 112.53 | 112.47 | 112.47 | 112.56 | 112.42 | 5,098 |
August 25, 2025 | 112.49 | 112.68 | 112.68 | 112.7 | 112.42 | 3,913 |
August 22, 2025 | 112.02 | 112.79 | 112.79 | 112.8 | 112.02 | 5,766 |
August 21, 2025 | 112.16 | 112.15 | 112.15 | 112.16 | 111.56 | 4,242 |
August 20, 2025 | 112.11 | 111.74 | 111.74 | 112.2 | 111.39 | 9,517 |
August 19, 2025 | 112.36 | 112.3 | 112.3 | 112.61 | 112.2 | 13,263 |
August 18, 2025 | 112.26 | 112.35 | 112.35 | 112.48 | 112.18 | 5,798 |
August 15, 2025 | 113 | 112.2 | 112.2 | 113 | 112.15 | 21,355 |
August 14, 2025 | 112.29 | 112.53 | 112.53 | 112.64 | 112.09 | 8,343 |
August 13, 2025 | 112.07 | 111.91 | 111.91 | 112.41 | 111.91 | 3,572 |
August 12, 2025 | 111.71 | 111.77 | 111.77 | 111.97 | 111.52 | 4,556 |
August 11, 2025 | 111.63 | 111.8 | 111.8 | 111.87 | 111.39 | 6,578 |
August 08, 2025 | 110.95 | 111.1 | 111.1 | 111.32 | 110.93 | 3,320 |
August 07, 2025 | 110.63 | 110.78 | 110.78 | 111.39 | 110.61 | 8,761 |
August 06, 2025 | 110.85 | 110.6 | 110.6 | 110.94 | 110.07 | 4,846 |
August 05, 2025 | 111.31 | 110.27 | 110.27 | 111.36 | 110.27 | 12,557 |
August 04, 2025 | 109.57 | 110.56 | 110.56 | 110.56 | 109.57 | 9,351 |
August 01, 2025 | 111.6 | 109.3 | 109.3 | 111.6 | 108.8 | 57,907 |
July 31, 2025 | 113.21 | 112.62 | 112.62 | 113.47 | 112.35 | 7,187 |
July 30, 2025 | 111.75 | 112.35 | 112.35 | 112.58 | 111.68 | 21,747 |
July 29, 2025 | 112.1 | 111.81 | 111.81 | 112.4 | 111.79 | 8,142 |