93.30
-4.8(-4.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 97.6 | 93.3 | 93.3 | 97.65 | 90.85 | 442,100 |
| November 06, 2025 | 100.6 | 98.1 | 98.1 | 100.7 | 98.1 | 158,079 |
| November 05, 2025 | 99.55 | 99.55 | 99.55 | 100.2 | 98.9 | 202,109 |
| November 04, 2025 | 99.55 | 99.15 | 99.15 | 99.95 | 97.95 | 203,878 |
| November 03, 2025 | 100.3 | 100.6 | 100.6 | 101.4 | 100.1 | 142,665 |
| October 31, 2025 | 101 | 100.2 | 100.2 | 101.2 | 99.05 | 249,831 |
| October 30, 2025 | 102.1 | 101.3 | 101.3 | 102.8 | 97.5 | 311,157 |
| October 29, 2025 | 101 | 98.35 | 98.35 | 101.6 | 98.2 | 254,119 |
| October 28, 2025 | 102.2 | 100.8 | 100.8 | 102.4 | 100.8 | 206,219 |
| October 27, 2025 | 102.5 | 102.1 | 102.1 | 102.6 | 101.9 | 112,982 |
| October 24, 2025 | 102.2 | 102.1 | 102.1 | 102.4 | 101.1 | 210,209 |
| October 23, 2025 | 102.2 | 102.3 | 102.3 | 102.9 | 101.6 | 159,786 |
| October 22, 2025 | 101.4 | 102.5 | 102.5 | 103.2 | 101.4 | 191,915 |
| October 21, 2025 | 100.9 | 101.1 | 101.1 | 101.1 | 100.5 | 242,430 |
| October 20, 2025 | 101.4 | 100.5 | 100.5 | 102.1 | 100.5 | 193,284 |
| October 17, 2025 | 101.7 | 101.1 | 101.1 | 102.2 | 100.4 | 150,148 |
| October 16, 2025 | 102.7 | 102.6 | 102.6 | 102.7 | 100.7 | 308,142 |
| October 15, 2025 | 103.1 | 102.9 | 102.9 | 103.1 | 101.6 | 126,361 |
| October 14, 2025 | 102.6 | 103.6 | 103.6 | 103.7 | 102.2 | 243,167 |
| October 13, 2025 | 103 | 103.2 | 103.2 | 103.5 | 102.3 | 173,081 |
| October 10, 2025 | 103.9 | 102.3 | 102.3 | 104.2 | 102.3 | 187,983 |
| October 09, 2025 | 104 | 104.3 | 104.3 | 104.7 | 103.4 | 176,059 |
| October 08, 2025 | 104.7 | 104.4 | 104.4 | 105.5 | 104.3 | 116,204 |
| October 07, 2025 | 104.9 | 104.3 | 104.3 | 106.2 | 104.1 | 235,848 |
| October 06, 2025 | 104.7 | 104.1 | 104.1 | 105.5 | 103.1 | 164,805 |
| October 03, 2025 | 104.1 | 104.2 | 104.2 | 105.2 | 103.5 | 174,036 |
| October 02, 2025 | 105.4 | 104 | 104 | 105.6 | 102.9 | 238,790 |
| October 01, 2025 | 105.6 | 105.5 | 105.5 | 106.1 | 105 | 185,240 |
| September 30, 2025 | 104.1 | 106.6 | 106.6 | 107.8 | 103.9 | 270,313 |
| September 29, 2025 | 104 | 104.4 | 104.4 | 104.9 | 104 | 128,237 |
| September 26, 2025 | 104.1 | 103.4 | 103.4 | 104.2 | 103 | 171,826 |
| September 25, 2025 | 103.9 | 103.7 | 103.7 | 104.3 | 103.3 | 178,949 |
| September 24, 2025 | 104.6 | 103.5 | 103.5 | 105 | 103.5 | 184,214 |
| September 23, 2025 | 105 | 104.5 | 104.5 | 105.2 | 104.3 | 136,303 |
| September 22, 2025 | 102.3 | 102.3 | 102.3 | 102.3 | 102.3 | 105,141 |
| September 19, 2025 | 108.1 | 102.3 | 102.3 | 108.2 | 102.3 | 3.33M |
| September 18, 2025 | 110.4 | 108.7 | 108.7 | 110.4 | 108.7 | 159,576 |
| September 17, 2025 | 110.3 | 110.3 | 110.3 | 110.9 | 109.7 | 186,692 |
| September 16, 2025 | 111.1 | 109.7 | 109.7 | 112.5 | 109.6 | 30,406 |
| September 15, 2025 | 111.2 | 111 | 111 | 112.4 | 111 | 88,737 |
| September 12, 2025 | 110.9 | 110.8 | 110.8 | 111.1 | 109.7 | 148,365 |
| September 11, 2025 | 110.2 | 110.4 | 110.4 | 111 | 109.6 | 144,015 |
| September 10, 2025 | 112.5 | 110.9 | 110.9 | 113.9 | 110.6 | 125,842 |
| September 09, 2025 | 111 | 112.1 | 112.1 | 112.6 | 110.8 | 157,646 |
| September 08, 2025 | 110.8 | 111.2 | 111.2 | 111.3 | 110.2 | 117,076 |
| September 05, 2025 | 110.5 | 110.3 | 110.3 | 111.3 | 109.8 | 130,271 |
| September 04, 2025 | 108.3 | 110 | 110 | 110.3 | 107.5 | 179,784 |
| September 03, 2025 | 108.3 | 107.7 | 107.7 | 108.3 | 107 | 183,618 |
| September 02, 2025 | 110.8 | 107.9 | 107.9 | 110.8 | 107.9 | 183,136 |
| September 01, 2025 | 111.1 | 111.3 | 111.3 | 111.5 | 110.4 | 58,025 |
| August 29, 2025 | 111.3 | 110.7 | 110.7 | 111.7 | 109.7 | 177,783 |
| August 28, 2025 | 113.3 | 111.5 | 111.5 | 113.3 | 109.9 | 185,930 |
| August 27, 2025 | 114.8 | 113 | 113 | 114.9 | 112.5 | 174,769 |
| August 26, 2025 | 114.4 | 115 | 115 | 115.9 | 113.9 | 241,759 |
| August 25, 2025 | 114.1 | 114.9 | 114.9 | 115.1 | 113.7 | 63,451 |
| August 22, 2025 | 114.4 | 114.1 | 114.1 | 114.6 | 113.8 | 60,072 |
| August 21, 2025 | 114 | 114.7 | 114.7 | 115.1 | 113.3 | 62,025 |
| August 20, 2025 | 112.7 | 114 | 114 | 114.3 | 112.7 | 85,918 |
| August 19, 2025 | 114.9 | 113.2 | 113.2 | 114.9 | 112.6 | 121,499 |
| August 18, 2025 | 113.8 | 114.6 | 114.6 | 114.9 | 113.6 | 79,097 |