117.10
+3.05(+2.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117 | 117.1 | 117.1 | 117.4 | 114.8 | 1.65M |
| December 03, 2025 | 117.1 | 115.05 | 115.05 | 117.4 | 112.8 | 1.68M |
| December 02, 2025 | 115 | 116.05 | 116.05 | 117.1 | 113.7 | 1.99M |
| December 01, 2025 | 114.65 | 112.55 | 112.55 | 114.8 | 111.85 | 1.57M |
| November 28, 2025 | 114.25 | 115.3 | 115.3 | 116.25 | 113.95 | 1.55M |
| November 27, 2025 | 112 | 114.4 | 114.4 | 115.45 | 111.3 | 1.52M |
| November 26, 2025 | 109.85 | 112.2 | 112.2 | 112.2 | 108.05 | 2.44M |
| November 25, 2025 | 107.2 | 106.85 | 106.85 | 107.4 | 102.9 | 1.58M |
| November 24, 2025 | 104.7 | 106.45 | 106.45 | 106.9 | 103.65 | 11.63M |
| November 21, 2025 | 105 | 100.8 | 100.8 | 106.4 | 100.35 | 6.16M |
| November 20, 2025 | 113.5 | 112.1 | 112.1 | 118.15 | 111.35 | 3.33M |
| November 19, 2025 | 107.7 | 108.95 | 108.95 | 111.9 | 107.55 | 1.83M |
| November 18, 2025 | 110.5 | 106.95 | 106.95 | 111.95 | 106.25 | 2.66M |
| November 17, 2025 | 112 | 114.25 | 114.25 | 114.8 | 111 | 1.99M |
| November 14, 2025 | 112.5 | 110.5 | 110.5 | 112.8 | 104 | 5.17M |
| November 13, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 2.24M |
| November 12, 2025 | 108.1 | 107.35 | 107.35 | 109.15 | 105.85 | 1.8M |
| November 11, 2025 | 107 | 107.5 | 107.5 | 108.7 | 106 | 1.51M |
| November 10, 2025 | 107 | 106.5 | 106.5 | 108 | 105.5 | 1.74M |
| November 07, 2025 | 104.6 | 101.8 | 101.8 | 104.9 | 100.75 | 1.55M |
| November 06, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 1.57M |
| November 05, 2025 | 106.5 | 107.25 | 107.25 | 107.95 | 104.6 | 1.92M |
| November 04, 2025 | 107 | 109.5 | 109.5 | 110.05 | 106.2 | 2.08M |
| November 03, 2025 | 107.3 | 107.3 | 107.3 | 107.3 | 107.3 | 2.41M |
| October 31, 2025 | 107 | 107.3 | 107.3 | 107.85 | 105.65 | 1.04M |
| October 30, 2025 | 105.75 | 106.1 | 106.1 | 106.3 | 103.9 | 1.27M |
| October 29, 2025 | 104.6 | 106.85 | 106.85 | 107.9 | 104.5 | 1.35M |
| October 28, 2025 | 102.3 | 103.95 | 103.95 | 105.3 | 101.25 | 1.26M |
| October 27, 2025 | 105.4 | 103 | 103 | 106.5 | 101.95 | 1.55M |
| October 24, 2025 | 101.1 | 103.8 | 103.8 | 104.65 | 100.3 | 1.64M |
| October 23, 2025 | 98.22 | 98.88 | 98.88 | 99.44 | 96.94 | 1.65M |
| October 22, 2025 | 99.8 | 95.8 | 95.8 | 103.2 | 94.4 | 3.76M |
| October 21, 2025 | 101.6 | 99.48 | 99.48 | 102.3 | 97.92 | 1.68M |
| October 20, 2025 | 103 | 101.95 | 101.95 | 104.05 | 101.25 | 1.61M |
| October 17, 2025 | 101.95 | 100.9 | 100.9 | 103.15 | 99.92 | 2.05M |
| October 16, 2025 | 105.45 | 105.3 | 105.3 | 105.95 | 103.6 | 1.68M |
| October 15, 2025 | 105 | 105.9 | 105.9 | 107 | 104.45 | 1.55M |
| October 14, 2025 | 106 | 106.15 | 106.15 | 106.15 | 100.5 | 2.58M |
| October 13, 2025 | 106.9 | 108.5 | 108.5 | 108.5 | 104.95 | 1.26M |
| October 10, 2025 | 109 | 106 | 106 | 109.5 | 105.8 | 1.7M |
| October 09, 2025 | 109.4 | 109.75 | 109.75 | 110.55 | 108.2 | 1.18M |
| October 08, 2025 | 107 | 108.4 | 108.4 | 108.85 | 105.95 | 1.64M |
| October 07, 2025 | 105.7 | 104.9 | 104.9 | 107.5 | 103.65 | 1.88M |
| October 06, 2025 | 105.8 | 106.75 | 106.75 | 109.4 | 104.9 | 1.64M |
| October 03, 2025 | 108.85 | 106.05 | 106.05 | 109 | 105.5 | 1.24M |
| October 02, 2025 | 106.55 | 108.45 | 108.45 | 110.35 | 106.3 | 3.05M |
| October 01, 2025 | 99.6 | 104.15 | 104.15 | 104.5 | 98.62 | 2.74M |
| September 30, 2025 | 98.02 | 99.42 | 99.42 | 100.2 | 97.7 | 1.78M |
| September 29, 2025 | 100.7 | 99.1 | 99.1 | 101.5 | 98.12 | 1.68M |
| September 26, 2025 | 96.88 | 98.72 | 98.72 | 99.08 | 96.74 | 1.69M |
| September 25, 2025 | 100 | 97.16 | 97.16 | 100 | 93.08 | 4.07M |
| September 24, 2025 | 96.84 | 98.66 | 98.66 | 99.42 | 96.38 | 1.79M |
| September 23, 2025 | 99.36 | 96.46 | 96.46 | 99.84 | 95.98 | 1.52M |
| September 22, 2025 | 95.36 | 96.92 | 96.92 | 96.92 | 95.04 | 1.63M |
| September 19, 2025 | 96.98 | 95.24 | 95.24 | 97 | 92.96 | 20.14M |
| September 18, 2025 | 94.2 | 95.18 | 95.18 | 96.18 | 93.94 | 1.59M |
| September 17, 2025 | 94.26 | 92 | 92 | 94.94 | 90.3 | 1.61M |
| September 16, 2025 | 96 | 94.04 | 94.04 | 96.26 | 93.68 | 781,639 |
| September 15, 2025 | 93.4 | 95.74 | 95.74 | 95.84 | 92.3 | 1.69M |
| September 12, 2025 | 94.46 | 93.16 | 93.16 | 95.1 | 91.74 | 1.43M |