99.35
+2(+2.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 97.5 | 99.35 | 99.35 | 99.55 | 97.3 | 85,408 |
| August 15, 2025 | 98.8 | 97.35 | 97.35 | 98.8 | 97.05 | 73,182 |
| August 14, 2025 | 97.2 | 98 | 98 | 98.25 | 96.65 | 88,531 |
| August 13, 2025 | 98.65 | 97.15 | 97.15 | 99.5 | 97 | 75,487 |
| August 12, 2025 | 99.4 | 98.3 | 98.3 | 99.4 | 97.4 | 60,273 |
| August 11, 2025 | 99.25 | 99.05 | 99.05 | 99.45 | 98.25 | 62,348 |
| August 08, 2025 | 100.3 | 99.25 | 99.25 | 100.9 | 99.15 | 65,624 |
| August 07, 2025 | 98.7 | 100.2 | 100.2 | 100.2 | 98.65 | 127,077 |
| August 06, 2025 | 98.85 | 98.75 | 98.75 | 99.95 | 98.3 | 70,244 |
| August 05, 2025 | 99 | 98.6 | 98.6 | 100.8 | 98.4 | 115,508 |
| August 04, 2025 | 99.25 | 98.55 | 98.55 | 100 | 98.55 | 93,009 |
| August 01, 2025 | 98.65 | 98.5 | 98.5 | 99.9 | 97.55 | 118,619 |
| July 31, 2025 | 100.6 | 99.25 | 99.25 | 101.3 | 98.95 | 112,504 |
| July 30, 2025 | 99.9 | 100.2 | 100.2 | 101.3 | 99.6 | 58,123 |
| July 29, 2025 | 99.75 | 100.3 | 100.3 | 101.8 | 99.75 | 160,276 |
| July 28, 2025 | 102.7 | 99.9 | 99.9 | 102.9 | 99.9 | 75,359 |
| July 25, 2025 | 102.2 | 101.9 | 101.9 | 102.9 | 101 | 113,443 |
| July 24, 2025 | 104.8 | 103.2 | 103.2 | 104.9 | 102.5 | 122,648 |
| July 23, 2025 | 102.4 | 104.2 | 104.2 | 104.4 | 101.8 | 82,959 |
| July 22, 2025 | 102.3 | 102 | 102 | 102.3 | 100.9 | 75,242 |
| July 21, 2025 | 104.3 | 102.5 | 102.5 | 104.8 | 102.5 | 59,026 |
| July 18, 2025 | 104 | 103.9 | 103.9 | 104.8 | 103.3 | 69,900 |
| July 17, 2025 | 105.2 | 103.9 | 103.9 | 105.2 | 103.7 | 121,443 |
| July 16, 2025 | 105.4 | 104.5 | 104.5 | 107 | 104.5 | 75,833 |
| July 15, 2025 | 104.2 | 105.3 | 105.3 | 106.1 | 104.2 | 107,667 |
| July 14, 2025 | 104.3 | 104.2 | 104.2 | 105.1 | 103.6 | 60,684 |
| July 11, 2025 | 104.4 | 105.3 | 105.3 | 105.5 | 102.8 | 83,839 |
| July 10, 2025 | 106.1 | 105.1 | 105.1 | 106.1 | 103.8 | 109,905 |
| July 09, 2025 | 105 | 106.5 | 106.5 | 106.5 | 104.9 | 92,807 |
| July 08, 2025 | 106.1 | 105.4 | 105.4 | 106.8 | 105.4 | 96,616 |
| July 07, 2025 | 102.3 | 106 | 106 | 106 | 102.3 | 113,125 |
| July 04, 2025 | 102 | 102.4 | 102.4 | 103.6 | 102 | 46,670 |
| July 03, 2025 | 103.1 | 102.5 | 102.5 | 103.7 | 101.5 | 67,432 |
| July 02, 2025 | 104.5 | 103.4 | 103.4 | 104.8 | 103.4 | 83,296 |
| July 01, 2025 | 105.4 | 104.2 | 104.2 | 105.6 | 104 | 80,513 |
| June 30, 2025 | 105.1 | 105.4 | 105.4 | 106.5 | 104.5 | 96,398 |
| June 27, 2025 | 103.7 | 104.4 | 104.4 | 104.4 | 103 | 68,864 |
| June 26, 2025 | 104.2 | 103 | 103 | 104.3 | 102.6 | 58,075 |
| June 25, 2025 | 104.6 | 104.2 | 104.2 | 104.9 | 103.5 | 76,858 |
| June 24, 2025 | 104.3 | 104.5 | 104.5 | 105.3 | 103.1 | 102,710 |
| June 23, 2025 | 101.7 | 102.8 | 102.8 | 103.5 | 101.7 | 61,486 |
| June 20, 2025 | 102.1 | 102.6 | 102.6 | 103.1 | 101.6 | 208,926 |
| June 19, 2025 | 101.7 | 101.8 | 101.8 | 102.8 | 101.5 | 73,962 |
| June 18, 2025 | 102.4 | 102.5 | 102.5 | 104 | 102.1 | 211,826 |
| June 17, 2025 | 103.1 | 102 | 102 | 103.6 | 101.3 | 117,162 |
| June 16, 2025 | 103.9 | 104.3 | 104.3 | 104.3 | 103.2 | 65,697 |
| June 13, 2025 | 105.1 | 103.6 | 103.6 | 105.5 | 103.4 | 104,959 |
| June 12, 2025 | 107.1 | 106.7 | 106.7 | 107.6 | 106.3 | 61,328 |
| June 11, 2025 | 106.2 | 107.8 | 107.8 | 107.8 | 106 | 96,726 |
| June 10, 2025 | 106.9 | 106.2 | 106.2 | 107.8 | 106.2 | 70,051 |
| June 09, 2025 | 107.3 | 107.8 | 107.8 | 108.3 | 107.1 | 48,011 |
| June 06, 2025 | 109.2 | 107.2 | 107.2 | 109.2 | 107.2 | 76,027 |
| June 05, 2025 | 108.9 | 109.1 | 109.1 | 110.4 | 108.2 | 114,182 |
| June 04, 2025 | 106.8 | 108.6 | 108.6 | 108.6 | 106.4 | 154,440 |
| June 03, 2025 | 110.8 | 107.3 | 107.3 | 111.2 | 107.3 | 127,341 |
| June 02, 2025 | 105.8 | 109.9 | 109.9 | 109.9 | 105.8 | 192,334 |
| May 30, 2025 | 106.4 | 106.7 | 106.7 | 106.9 | 105.1 | 378,901 |
| May 29, 2025 | 107.6 | 106.8 | 106.8 | 108 | 105.7 | 78,457 |
| May 28, 2025 | 106.3 | 106.6 | 106.6 | 107.3 | 105.4 | 90,741 |
| May 27, 2025 | 106 | 106.6 | 106.6 | 107.9 | 105.8 | 111,499 |