104.80
-4.4(-4.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 109.2 | 104.8 | 104.8 | 109.6 | 102 | 25,672 |
| January 13, 2026 | 108.8 | 109.2 | 109.2 | 109.2 | 107 | 10,696 |
| January 12, 2026 | 107.6 | 106.8 | 106.8 | 109 | 106.4 | 13,925 |
| January 09, 2026 | 105.8 | 107.8 | 107.8 | 108.4 | 105 | 22,913 |
| January 08, 2026 | 108.2 | 106.4 | 106.4 | 109.2 | 105.8 | 20,012 |
| January 07, 2026 | 106.8 | 106.4 | 106.4 | 107.4 | 105 | 18,727 |
| January 06, 2026 | 104 | 106.8 | 106.8 | 107 | 103.2 | 33,653 |
| January 05, 2026 | 100 | 102.6 | 102.6 | 103.8 | 99.6 | 17,524 |
| January 02, 2026 | 97.1 | 99.4 | 99.4 | 101 | 94.3 | 16,614 |
| December 30, 2025 | 95.6 | 97 | 97 | 97.1 | 95.3 | 8,088 |
| December 29, 2025 | 93 | 95.7 | 95.7 | 95.7 | 91.9 | 23,490 |
| December 23, 2025 | 92 | 92.6 | 92.6 | 92.8 | 90.4 | 33,689 |
| December 22, 2025 | 91.5 | 91 | 91 | 92.9 | 90.3 | 16,521 |
| December 19, 2025 | 88.8 | 91 | 91 | 91 | 88.6 | 43,374 |
| December 18, 2025 | 90.5 | 89.7 | 89.7 | 90.5 | 88.2 | 57,901 |
| December 17, 2025 | 92.1 | 90.3 | 90.3 | 92.1 | 90 | 21,298 |
| December 16, 2025 | 90.7 | 91.3 | 91.3 | 92.1 | 90.7 | 59,977 |
| December 15, 2025 | 94.2 | 92 | 92 | 94.2 | 91.6 | 27,181 |
| December 12, 2025 | 97.4 | 93.9 | 93.9 | 97.4 | 93.4 | 8,620 |
| December 11, 2025 | 95.8 | 96.1 | 96.1 | 97.3 | 95.5 | 11,549 |
| December 10, 2025 | 101.2 | 96.3 | 96.3 | 101.2 | 96.1 | 16,943 |
| December 09, 2025 | 103.2 | 100.8 | 100.8 | 103.6 | 100.4 | 32,157 |
| December 08, 2025 | 101.8 | 102 | 102 | 104.4 | 100.8 | 37,649 |
| December 05, 2025 | 98.8 | 101.2 | 101.2 | 102.2 | 98.5 | 23,639 |
| December 04, 2025 | 98.7 | 98.3 | 98.3 | 101.4 | 97.1 | 20,382 |
| December 03, 2025 | 96.4 | 97.5 | 97.5 | 99.4 | 95 | 34,785 |
| December 02, 2025 | 97.5 | 96.5 | 96.5 | 97.8 | 95.7 | 13,480 |
| December 01, 2025 | 97.2 | 96.8 | 96.8 | 97.6 | 95.1 | 31,404 |
| November 28, 2025 | 95.8 | 97.6 | 97.6 | 97.6 | 95.8 | 14,064 |
| November 27, 2025 | 95.6 | 95.3 | 95.3 | 95.6 | 94.6 | 15,684 |
| November 26, 2025 | 92.5 | 95 | 95 | 95 | 91.5 | 17,099 |
| November 25, 2025 | 92.7 | 92.5 | 92.5 | 93.4 | 91.4 | 18,890 |
| November 24, 2025 | 89.7 | 92.2 | 92.2 | 92.2 | 89.3 | 29,607 |
| November 21, 2025 | 89.9 | 88.6 | 88.6 | 90.8 | 87.5 | 31,623 |
| November 20, 2025 | 93.1 | 92.5 | 92.5 | 94.7 | 91.7 | 13,083 |
| November 19, 2025 | 90.1 | 91 | 91 | 91.8 | 90.1 | 8,516 |
| November 18, 2025 | 91.2 | 91 | 91 | 92.2 | 90 | 16,472 |
| November 17, 2025 | 92.2 | 93 | 93 | 94 | 90.8 | 26,637 |
| November 14, 2025 | 90.4 | 92.5 | 92.5 | 92.6 | 87.3 | 38,540 |
| November 13, 2025 | 91.3 | 91.1 | 91.1 | 92.5 | 88.8 | 25,859 |
| November 12, 2025 | 91.2 | 90.5 | 90.5 | 92.2 | 88.9 | 22,963 |
| November 11, 2025 | 91.3 | 90.8 | 90.8 | 92.4 | 90.1 | 18,310 |
| November 10, 2025 | 92.3 | 91.2 | 91.2 | 92.9 | 90.8 | 17,177 |
| November 07, 2025 | 90.5 | 90.5 | 90.5 | 91.6 | 88.8 | 15,051 |
| November 06, 2025 | 90.1 | 90 | 90 | 93.1 | 88.1 | 19,197 |
| November 05, 2025 | 89.3 | 90.4 | 90.4 | 91.4 | 87.4 | 37,189 |
| November 04, 2025 | 79.6 | 90 | 90 | 90.5 | 79.5 | 58,441 |
| November 03, 2025 | 81.6 | 79.5 | 79.5 | 82.2 | 79.5 | 23,642 |
| October 31, 2025 | 83.8 | 81.8 | 81.8 | 84.4 | 81.1 | 31,204 |
| October 30, 2025 | 82.5 | 83.5 | 83.5 | 84.2 | 81 | 26,675 |
| October 29, 2025 | 81.1 | 82.8 | 82.8 | 84.8 | 81.1 | 23,585 |
| October 28, 2025 | 83.5 | 81.4 | 81.4 | 84.1 | 81.2 | 13,853 |
| October 27, 2025 | 84.3 | 84.3 | 84.3 | 86.3 | 83.2 | 15,386 |
| October 24, 2025 | 82.6 | 83.7 | 83.7 | 84.6 | 82.4 | 13,929 |
| October 23, 2025 | 83 | 82 | 82 | 83.9 | 80.6 | 25,004 |
| October 22, 2025 | 83.7 | 83.5 | 83.5 | 84.4 | 81.9 | 60,942 |
| October 21, 2025 | 83.5 | 84.8 | 84.8 | 85.2 | 82.8 | 39,593 |
| October 20, 2025 | 81.2 | 83 | 83 | 83.4 | 81.2 | 16,516 |
| October 17, 2025 | 79.9 | 79.4 | 79.4 | 80.6 | 78.8 | 11,771 |
| October 16, 2025 | 81.3 | 81.6 | 81.6 | 81.8 | 79.6 | 15,135 |