109.80
-0.24(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 110.26 | 109.8 | 109.8 | 110.5 | 109.58 | 3,381 |
| September 25, 2025 | 110.1 | 110.04 | 110.04 | 110.26 | 108.52 | 9,474 |
| September 24, 2025 | 111.1 | 110.6 | 110.6 | 111.66 | 110.56 | 5,024 |
| September 23, 2025 | 112 | 111.74 | 111.74 | 112.24 | 111.5 | 4,809 |
| September 22, 2025 | 111.4 | 111.68 | 111.68 | 111.76 | 110.68 | 9,655 |
| September 19, 2025 | 110.42 | 110.56 | 110.56 | 110.94 | 110.3 | 9,086 |
| September 18, 2025 | 109.38 | 110.3 | 110.3 | 110.36 | 109.28 | 16,427 |
| September 17, 2025 | 108.64 | 108 | 108 | 108.76 | 107.92 | 8,844 |
| September 16, 2025 | 109.64 | 108.36 | 108.36 | 109.88 | 108.32 | 11,228 |
| September 15, 2025 | 108.76 | 109.32 | 109.32 | 109.5 | 108.44 | 13,701 |
| September 12, 2025 | 109.78 | 108.94 | 108.94 | 110.06 | 108.88 | 8,291 |
| September 11, 2025 | 110.04 | 110.1 | 110.1 | 110.4 | 109.6 | 3,316 |
| September 10, 2025 | 110.34 | 110.08 | 110.08 | 110.44 | 109.86 | 3,884 |
| September 09, 2025 | 108.2 | 108.18 | 108.18 | 108.46 | 107.86 | 6,464 |
| September 08, 2025 | 107.84 | 108.38 | 108.38 | 108.4 | 107.62 | 5,813 |
| September 05, 2025 | 107.6 | 106.84 | 106.84 | 108.1 | 106.44 | 5,867 |
| September 04, 2025 | 106.42 | 106.64 | 106.64 | 106.68 | 105.78 | 2,262 |
| September 03, 2025 | 106.08 | 105.88 | 105.88 | 106.52 | 105.84 | 13,796 |
| September 02, 2025 | 106.02 | 104.42 | 104.42 | 106.04 | 104.42 | 7,484 |
| September 01, 2025 | 106.02 | 106.38 | 106.38 | 106.38 | 105.98 | 6,402 |
| August 29, 2025 | 107.56 | 105.98 | 105.98 | 107.66 | 105.8 | 5,729 |
| August 28, 2025 | 106.58 | 107.26 | 107.26 | 107.26 | 106.2 | 3,102 |
| August 27, 2025 | 106.12 | 106.64 | 106.64 | 106.64 | 106.02 | 3,592 |
| August 26, 2025 | 105.52 | 105.56 | 105.56 | 105.96 | 105.48 | 4,223 |
| August 25, 2025 | 105.4 | 105.76 | 105.76 | 105.76 | 105.18 | 9,466 |
| August 22, 2025 | 104.46 | 105.74 | 105.74 | 105.86 | 104.46 | 3,533 |
| August 21, 2025 | 104.9 | 104.68 | 104.68 | 104.9 | 104.14 | 3,362 |
| August 20, 2025 | 104.98 | 104.36 | 104.36 | 105.2 | 103.3 | 4,255 |
| August 19, 2025 | 106.56 | 105.76 | 105.76 | 106.74 | 105.48 | 6,158 |
| August 18, 2025 | 105.94 | 105.98 | 105.98 | 106.18 | 105.76 | 7,798 |
| August 15, 2025 | 106.46 | 105.76 | 105.76 | 106.46 | 105.48 | 6,183 |
| August 14, 2025 | 106.48 | 106.08 | 106.08 | 106.62 | 106 | 7,808 |
| August 13, 2025 | 106.44 | 106.12 | 106.12 | 106.86 | 106.08 | 3,809 |
| August 12, 2025 | 105.5 | 105.58 | 105.58 | 105.8 | 104.96 | 5,531 |
| August 11, 2025 | 105.74 | 105.98 | 105.98 | 106.26 | 105.38 | 5,362 |
| August 08, 2025 | 105.56 | 105.42 | 105.42 | 106 | 105.42 | 3,487 |
| August 07, 2025 | 105.7 | 105.5 | 105.5 | 106.92 | 105.5 | 4,595 |
| August 06, 2025 | 106.24 | 105.7 | 105.7 | 106.3 | 105.1 | 5,568 |
| August 05, 2025 | 106.96 | 105.46 | 105.46 | 107.26 | 105.46 | 4,312 |
| August 04, 2025 | 104.74 | 105.82 | 105.82 | 105.94 | 104.74 | 16,545 |
| August 01, 2025 | 107.52 | 104.48 | 104.48 | 107.56 | 103.36 | 49,813 |
| July 31, 2025 | 109.94 | 108.9 | 108.9 | 110.22 | 108.9 | 7,817 |
| July 30, 2025 | 108.42 | 109.02 | 109.02 | 109.02 | 108.18 | 5,763 |
| July 29, 2025 | 107.92 | 108.3 | 108.3 | 109.34 | 107.82 | 7,118 |
| July 28, 2025 | 106.22 | 106.36 | 106.36 | 106.5 | 106.12 | 6,578 |
| July 25, 2025 | 104.62 | 105.26 | 105.26 | 105.38 | 104.5 | 5,617 |
| July 24, 2025 | 104.86 | 104.38 | 104.38 | 105.26 | 104.22 | 6,881 |
| July 23, 2025 | 104 | 104.36 | 104.36 | 104.42 | 103.88 | 25,390 |
| July 22, 2025 | 104.34 | 103.52 | 103.52 | 104.44 | 102.96 | 9,077 |
| July 21, 2025 | 104.88 | 104.74 | 104.74 | 105.02 | 104.4 | 6,547 |
| July 18, 2025 | 104.96 | 104.44 | 104.44 | 105 | 104.2 | 4,492 |
| July 17, 2025 | 103.76 | 104.72 | 104.72 | 104.8 | 103.46 | 4,514 |
| July 16, 2025 | 102.12 | 101 | 101 | 102.98 | 101 | 9,465 |
| July 15, 2025 | 101.9 | 102.88 | 102.88 | 102.88 | 101.84 | 8,243 |
| July 14, 2025 | 100.46 | 101.22 | 101.22 | 101.3 | 100.3 | 2,428 |
| July 11, 2025 | 101.62 | 101.28 | 101.28 | 101.62 | 100.98 | 3,300 |
| July 10, 2025 | 101.96 | 102.12 | 102.12 | 102.72 | 101.42 | 3,534 |
| July 09, 2025 | 101.54 | 101.88 | 101.88 | 102.56 | 101.5 | 5,304 |
| July 08, 2025 | 101.34 | 101.48 | 101.48 | 102 | 101.32 | 2,878 |
| July 07, 2025 | 101.44 | 101.42 | 101.42 | 102 | 101.4 | 4,923 |