106.10
-0.2(-0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 106.16 | 106.1 | 106.1 | 106.42 | 105.76 | 108,735 |
| September 04, 2025 | 105.94 | 106.3 | 106.3 | 106.58 | 105.6 | 4,182 |
| September 03, 2025 | 105.2 | 106.2 | 106.2 | 106.28 | 104.96 | 4,956 |
| September 02, 2025 | 105.1 | 104.48 | 104.48 | 105.5 | 104.48 | 8,200 |
| September 01, 2025 | 105.66 | 105.3 | 105.3 | 105.74 | 105 | 3,381 |
| August 29, 2025 | 105.16 | 104.8 | 104.8 | 105.26 | 104.62 | 3,084 |
| August 28, 2025 | 105.82 | 105.2 | 105.2 | 105.92 | 105.16 | 4,433 |
| August 27, 2025 | 105.56 | 105.88 | 105.88 | 106.3 | 105.56 | 3,167 |
| August 26, 2025 | 104.88 | 105.14 | 105.14 | 106.16 | 104.82 | 31,759 |
| August 25, 2025 | 105.76 | 105.3 | 105.3 | 106.2 | 105.3 | 1,259 |
| August 22, 2025 | 105.54 | 105.78 | 105.78 | 106.76 | 105.5 | 7,203 |
| August 21, 2025 | 105.24 | 105.72 | 105.72 | 105.82 | 104.9 | 21,182 |
| August 20, 2025 | 104.68 | 105.38 | 105.38 | 105.7 | 104.58 | 12,134 |
| August 19, 2025 | 103.56 | 104.6 | 104.6 | 104.68 | 103.46 | 47,279 |
| August 18, 2025 | 103.12 | 103.86 | 103.86 | 103.86 | 103.08 | 28,882 |
| August 15, 2025 | 102.56 | 102.52 | 102.52 | 102.64 | 102.12 | 10,210 |
| August 14, 2025 | 101.16 | 101.78 | 101.78 | 101.78 | 101.14 | 7,915 |
| August 13, 2025 | 100.16 | 101.06 | 101.06 | 101.14 | 100.16 | 8,307 |
| August 12, 2025 | 99.43 | 99.51 | 99.51 | 99.54 | 99.04 | 7,711 |
| August 11, 2025 | 99.75 | 99.19 | 99.19 | 99.93 | 99 | 4,526 |
| August 08, 2025 | 99.6 | 98.88 | 98.88 | 99.6 | 98.51 | 13,875 |
| August 07, 2025 | 96.73 | 98.51 | 98.51 | 98.65 | 96.57 | 65,577 |
| August 06, 2025 | 99.51 | 97.18 | 97.18 | 99.51 | 97.07 | 11,797 |
| August 05, 2025 | 100.42 | 100 | 100 | 100.42 | 99.72 | 7,560 |
| August 04, 2025 | 99.16 | 99.95 | 99.95 | 99.95 | 98.86 | 15,049 |
| August 01, 2025 | 99.07 | 98.72 | 98.72 | 99.45 | 98.11 | 42,825 |
| July 31, 2025 | 102.88 | 100.92 | 100.92 | 103.02 | 100.92 | 5,500 |
| July 30, 2025 | 102.52 | 102.4 | 102.4 | 102.9 | 102.02 | 4,705 |
| July 29, 2025 | 104.88 | 102.96 | 102.96 | 105.64 | 101.9 | 16,614 |
| July 28, 2025 | 105.98 | 104.5 | 104.5 | 106 | 104.12 | 30,644 |
| July 25, 2025 | 104.24 | 104.14 | 104.14 | 104.98 | 104.14 | 4,322 |
| July 24, 2025 | 104.18 | 104.56 | 104.56 | 105 | 104.18 | 7,248 |
| July 23, 2025 | 102.56 | 103.5 | 103.5 | 103.52 | 102.56 | 15,889 |
| July 22, 2025 | 100.32 | 101.08 | 101.08 | 101.28 | 99.6 | 16,594 |
| July 21, 2025 | 100.84 | 100.42 | 100.42 | 101.28 | 100.18 | 5,752 |
| July 18, 2025 | 101.52 | 101.12 | 101.12 | 101.78 | 101.1 | 3,235 |
| July 17, 2025 | 101.74 | 101.72 | 101.72 | 102.44 | 101.52 | 7,551 |
| July 16, 2025 | 102.42 | 101.94 | 101.94 | 102.96 | 101.94 | 9,210 |
| July 15, 2025 | 103.3 | 102.26 | 102.26 | 103.94 | 102.18 | 5,520 |
| July 14, 2025 | 103.9 | 104.3 | 103.19 | 104.3 | 103.64 | 4,100 |
| July 11, 2025 | 106.06 | 103.74 | 102.63 | 106.06 | 103.64 | 59,219 |
| July 10, 2025 | 105.56 | 106.52 | 105.38 | 106.52 | 105.5 | 2,556 |
| July 09, 2025 | 104.22 | 104.66 | 103.54 | 104.9 | 104.04 | 13,954 |
| July 08, 2025 | 103.5 | 104.26 | 103.15 | 104.38 | 102.7 | 6,305 |
| July 07, 2025 | 103.62 | 103.54 | 102.44 | 103.86 | 103.04 | 3,064 |
| July 04, 2025 | 102.66 | 104.16 | 103.05 | 104.96 | 102.48 | 14,297 |
| July 03, 2025 | 104.38 | 103.12 | 102.02 | 104.42 | 102.78 | 2,128 |
| July 02, 2025 | 104.22 | 104.26 | 103.15 | 104.28 | 103.72 | 7,349 |
| July 01, 2025 | 103.58 | 104.38 | 103.27 | 104.38 | 102.76 | 9,585 |
| June 30, 2025 | 103.82 | 103.14 | 102.04 | 103.98 | 103.14 | 30,540 |
| June 27, 2025 | 103.72 | 103.98 | 102.87 | 104.5 | 103.36 | 33,056 |
| June 26, 2025 | 103.66 | 103.24 | 102.14 | 104.02 | 103.2 | 2,384 |
| June 25, 2025 | 104.76 | 103.36 | 102.26 | 104.96 | 103.3 | 50,812 |
| June 24, 2025 | 105.34 | 104.56 | 103.45 | 105.34 | 104.26 | 14,034 |
| June 23, 2025 | 103.98 | 103.82 | 102.71 | 104.46 | 103.6 | 32,621 |
| June 20, 2025 | 105.54 | 104.38 | 103.27 | 105.6 | 104.32 | 12,799 |
| June 19, 2025 | 104.52 | 105.2 | 104.08 | 105.56 | 104.2 | 3,310 |
| June 18, 2025 | 105.24 | 104.86 | 103.74 | 105.4 | 104.74 | 84,488 |
| June 17, 2025 | 106.58 | 105.98 | 104.85 | 107.3 | 105.68 | 17,177 |
| June 16, 2025 | 108.58 | 107.44 | 106.29 | 108.58 | 107.36 | 24,520 |
