107.35
+0.28(+0.26%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 107.5 | 107.35 | 107.35 | 107.77 | 107.22 | 222,954 |
September 26, 2025 | 106.99 | 107.07 | 107.07 | 107.5 | 106.83 | 194,466 |
September 25, 2025 | 106.82 | 106.96 | 106.96 | 107.06 | 106.33 | 281,188 |
September 24, 2025 | 106.99 | 107.11 | 107.11 | 107.42 | 106.81 | 211,773 |
September 23, 2025 | 107.34 | 107.3 | 107.3 | 107.54 | 107.24 | 259,811 |
September 22, 2025 | 107.18 | 107.18 | 107.18 | 107.26 | 106.71 | 230,073 |
September 19, 2025 | 106.64 | 106.96 | 106.96 | 107.18 | 106.53 | 211,679 |
September 18, 2025 | 106.4 | 106.86 | 106.86 | 107.01 | 106.22 | 242,021 |
September 17, 2025 | 105.76 | 105.67 | 105.67 | 105.89 | 105.59 | 187,381 |
September 16, 2025 | 106.56 | 105.74 | 105.74 | 106.69 | 105.69 | 220,094 |
September 15, 2025 | 106.62 | 106.64 | 106.64 | 106.78 | 106.36 | 378,163 |
September 12, 2025 | 106.37 | 106.5 | 106.5 | 106.68 | 106.22 | 154,131 |
September 11, 2025 | 106.13 | 106.44 | 106.44 | 106.45 | 105.86 | 121,005 |
September 10, 2025 | 106 | 105.8 | 105.8 | 106.29 | 105.74 | 200,906 |
September 09, 2025 | 105.08 | 105.23 | 105.23 | 105.32 | 104.97 | 195,500 |
September 08, 2025 | 105.13 | 105.2 | 105.2 | 105.27 | 104.87 | 360,060 |
September 05, 2025 | 105.72 | 104.55 | 104.55 | 105.73 | 104.16 | 267,052 |
September 04, 2025 | 104.86 | 105.25 | 105.25 | 105.33 | 104.81 | 210,735 |
September 03, 2025 | 104.56 | 104.39 | 104.39 | 104.8 | 104.34 | 164,795 |
September 02, 2025 | 104.7 | 103.64 | 103.64 | 104.79 | 103.64 | 301,446 |
September 01, 2025 | 104.59 | 104.85 | 104.85 | 104.85 | 104.54 | 815,482 |
August 29, 2025 | 105.48 | 104.59 | 104.59 | 105.53 | 104.49 | 351,409 |
August 28, 2025 | 105.65 | 105.35 | 105.35 | 105.83 | 105.15 | 311,156 |
August 27, 2025 | 105.51 | 105.68 | 105.68 | 105.78 | 105.39 | 168,056 |
August 26, 2025 | 104.92 | 104.81 | 104.81 | 105 | 104.66 | 229,752 |
August 25, 2025 | 104.84 | 105.04 | 105.04 | 105.07 | 104.76 | 252,600 |
August 22, 2025 | 104.44 | 105.13 | 105.13 | 105.31 | 104.39 | 164,106 |
August 21, 2025 | 104.58 | 104.57 | 104.57 | 104.61 | 103.97 | 184,983 |
August 20, 2025 | 104.48 | 104.13 | 104.13 | 104.62 | 103.62 | 163,132 |
August 19, 2025 | 104.7 | 104.73 | 104.73 | 105.02 | 104.53 | 236,356 |
August 18, 2025 | 104.64 | 104.73 | 104.73 | 104.86 | 104.46 | 176,984 |
August 15, 2025 | 105.3 | 104.55 | 104.55 | 105.31 | 104.48 | 251,771 |
August 14, 2025 | 104.63 | 104.86 | 104.86 | 105.04 | 104.39 | 222,851 |
August 13, 2025 | 104.43 | 104.31 | 104.31 | 104.78 | 104.29 | 146,459 |
August 12, 2025 | 104.12 | 104.16 | 104.16 | 104.4 | 103.8 | 172,883 |
August 11, 2025 | 104.02 | 104.19 | 104.19 | 104.35 | 103.8 | 296,589 |
August 08, 2025 | 103.36 | 103.55 | 103.55 | 103.83 | 103.33 | 255,874 |
August 07, 2025 | 103.1 | 103.23 | 103.23 | 103.9 | 103.07 | 201,539 |
August 06, 2025 | 103.32 | 103.04 | 103.04 | 103.44 | 102.53 | 206,423 |
August 05, 2025 | 103.7 | 102.74 | 102.74 | 103.84 | 102.74 | 394,540 |
August 04, 2025 | 102.11 | 103.02 | 103.02 | 103.08 | 102.11 | 202,472 |
August 01, 2025 | 104 | 101.83 | 101.83 | 104.04 | 101.27 | 903,627 |
July 31, 2025 | 105.52 | 104.99 | 104.99 | 105.85 | 104.7 | 416,450 |
July 30, 2025 | 104.2 | 104.75 | 104.75 | 104.95 | 104.09 | 169,903 |
July 29, 2025 | 104.5 | 104.26 | 104.26 | 104.81 | 104.2 | 251,941 |
July 28, 2025 | 103.66 | 103.83 | 103.83 | 103.92 | 103.56 | 272,338 |
July 25, 2025 | 102.7 | 102.95 | 102.95 | 103.02 | 102.57 | 197,238 |
July 24, 2025 | 102.77 | 102.73 | 102.73 | 102.99 | 102.51 | 141,108 |
July 23, 2025 | 102.3 | 102.51 | 102.51 | 102.65 | 102.22 | 300,921 |
July 22, 2025 | 102 | 101.62 | 101.62 | 102.18 | 101.54 | 176,081 |
July 21, 2025 | 102.48 | 102.31 | 102.31 | 102.59 | 102.15 | 184,932 |
July 18, 2025 | 102.7 | 102.21 | 102.21 | 102.71 | 102.13 | 223,912 |
July 17, 2025 | 102.2 | 102.56 | 102.56 | 102.58 | 102.06 | 224,017 |
July 16, 2025 | 101.31 | 100.49 | 100.49 | 102.15 | 100.49 | 218,045 |
July 15, 2025 | 101.95 | 102.03 | 102.03 | 102.19 | 101.79 | 376,344 |
July 14, 2025 | 101.09 | 101.48 | 101.48 | 101.52 | 100.92 | 250,818 |
July 11, 2025 | 101.69 | 101.34 | 101.34 | 101.69 | 101.04 | 243,532 |
July 10, 2025 | 101.19 | 101.98 | 101.98 | 101.98 | 101.15 | 228,658 |
July 09, 2025 | 100.81 | 101.25 | 101.25 | 101.61 | 100.72 | 174,257 |
July 08, 2025 | 100.72 | 100.92 | 100.92 | 101.16 | 100.64 | 200,826 |