92.10
+1.7(+1.88%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 89.75 | 90.4 | 90.4 | 91.75 | 89.35 | 389,844 |
September 04, 2025 | 91.9 | 88.85 | 88.85 | 92.25 | 88.85 | 505,081 |
September 03, 2025 | 92.45 | 92.15 | 92.15 | 93.95 | 91.8 | 370,222 |
September 02, 2025 | 93.25 | 92.45 | 92.45 | 94.6 | 89.25 | 631,731 |
September 01, 2025 | 89.25 | 92.55 | 92.55 | 93.5 | 89 | 503,994 |
August 29, 2025 | 86.5 | 88.65 | 88.65 | 89.8 | 86.5 | 584,484 |
August 28, 2025 | 85.35 | 85.7 | 85.7 | 86.75 | 83.55 | 580,518 |
August 27, 2025 | 87.9 | 85.5 | 85.5 | 87.95 | 85.05 | 321,995 |
August 26, 2025 | 87.95 | 87.75 | 87.75 | 88.2 | 85.65 | 4.28M |
August 25, 2025 | 86.35 | 87.25 | 87.25 | 88.8 | 86.3 | 540,279 |
August 22, 2025 | 85.8 | 86.55 | 86.55 | 87.25 | 85.15 | 709,010 |
August 21, 2025 | 81.6 | 83.5 | 83.5 | 83.85 | 81.3 | 611,865 |
August 20, 2025 | 76.6 | 80.3 | 80.3 | 81.25 | 75.95 | 940,602 |
August 19, 2025 | 86.35 | 79.9 | 79.9 | 86.8 | 79.65 | 889,489 |
August 18, 2025 | 86.75 | 88.3 | 88.3 | 89.5 | 85.6 | 412,433 |
August 15, 2025 | 85.75 | 85.7 | 85.7 | 86.7 | 83.95 | 361,363 |
August 14, 2025 | 86 | 85.7 | 85.7 | 87.7 | 85.6 | 430,970 |
August 13, 2025 | 87.85 | 85.9 | 85.9 | 89.4 | 85.75 | 446,512 |
August 12, 2025 | 84.6 | 85.9 | 85.9 | 86.3 | 84.45 | 429,978 |
August 11, 2025 | 81.35 | 84.75 | 84.75 | 85.1 | 81 | 899,210 |
August 08, 2025 | 89.35 | 85.25 | 85.25 | 91.15 | 83.3 | 906,964 |
August 07, 2025 | 92.75 | 90.6 | 90.6 | 93.4 | 88.95 | 666,484 |
August 06, 2025 | 93.85 | 94.35 | 94.35 | 94.8 | 92.3 | 324,472 |
August 05, 2025 | 93.9 | 93.85 | 93.85 | 95.95 | 93.15 | 419,746 |
August 04, 2025 | 94.15 | 93.65 | 93.65 | 95.85 | 92.95 | 501,063 |
August 01, 2025 | 95.25 | 91.65 | 91.65 | 95.4 | 89.65 | 627,007 |
July 31, 2025 | 94.75 | 96.1 | 96.1 | 97.95 | 91.6 | 734,742 |
July 30, 2025 | 92.6 | 92.65 | 92.65 | 94.2 | 91.3 | 449,186 |
July 29, 2025 | 92 | 94.25 | 94.25 | 94.7 | 91.8 | 490,930 |
July 28, 2025 | 95 | 91.4 | 91.4 | 95.2 | 90.75 | 650,017 |
July 25, 2025 | 97.55 | 96.95 | 96.95 | 98.9 | 96.25 | 268,728 |
July 24, 2025 | 98.55 | 96.95 | 96.95 | 100.7 | 95.7 | 533,685 |
July 23, 2025 | 100.1 | 99.35 | 99.35 | 100.7 | 98.85 | 282,316 |
July 22, 2025 | 101.2 | 100.3 | 100.3 | 103 | 98.4 | 366,341 |
July 21, 2025 | 103.5 | 102 | 102 | 103.6 | 100.3 | 328,933 |
July 18, 2025 | 102.4 | 103.2 | 103.2 | 105.1 | 102.1 | 413,742 |
July 17, 2025 | 101.5 | 103 | 103 | 103 | 100.5 | 289,228 |
July 16, 2025 | 104 | 101 | 101 | 104.1 | 99.7 | 445,969 |
July 15, 2025 | 105.8 | 101.9 | 101.9 | 106.2 | 100.8 | 517,855 |
July 14, 2025 | 102 | 105 | 105 | 105.3 | 101.4 | 419,454 |
July 11, 2025 | 103.4 | 101.9 | 101.9 | 105.9 | 100.7 | 404,033 |
July 10, 2025 | 104.4 | 104.6 | 104.6 | 106.9 | 102 | 648,507 |
July 09, 2025 | 105.1 | 104.7 | 104.7 | 107 | 102.9 | 560,891 |
July 08, 2025 | 101.5 | 103.8 | 103.8 | 105.9 | 101.1 | 850,670 |
July 07, 2025 | 97.45 | 101.2 | 101.2 | 101.2 | 97.4 | 746,160 |
July 04, 2025 | 94.3 | 97.55 | 97.55 | 97.55 | 94.1 | 515,648 |
July 03, 2025 | 93.5 | 94.55 | 94.55 | 94.9 | 92.8 | 357,292 |
July 02, 2025 | 91.65 | 93.1 | 93.1 | 93.25 | 89.35 | 578,425 |
July 01, 2025 | 97 | 91.5 | 91.5 | 97.1 | 91.5 | 535,131 |
June 30, 2025 | 95.55 | 97.4 | 97.4 | 97.95 | 95.25 | 418,404 |
June 27, 2025 | 100.1 | 94.6 | 94.6 | 100.9 | 93.65 | 884,034 |
June 26, 2025 | 94.45 | 99.4 | 99.4 | 99.7 | 93.6 | 712,363 |
June 25, 2025 | 90.85 | 94.5 | 94.5 | 95.05 | 90.55 | 988,145 |
June 24, 2025 | 91 | 89.4 | 89.4 | 92.25 | 86 | 827,148 |
June 23, 2025 | 93.45 | 92.55 | 92.55 | 94.65 | 88.05 | 936,243 |
June 20, 2025 | 91.05 | 94.55 | 94.55 | 94.85 | 90.9 | 853,715 |
June 19, 2025 | 92.4 | 90.7 | 90.7 | 94 | 89.85 | 445,486 |
June 18, 2025 | 91.2 | 92.6 | 92.6 | 94.2 | 91.2 | 492,772 |
June 17, 2025 | 92.5 | 91.95 | 91.95 | 93.45 | 89.6 | 599,254 |
June 16, 2025 | 95 | 93.15 | 93.15 | 96.7 | 91.85 | 561,668 |