113.50
-1.4(-1.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 115 | 114.9 | 114.9 | 115.6 | 113.7 | 6,454 |
| September 25, 2025 | 117.3 | 115 | 115 | 117.5 | 114.8 | 11,138 |
| September 24, 2025 | 116.6 | 117.3 | 117.3 | 118.5 | 115.1 | 12,626 |
| September 23, 2025 | 115.7 | 116.5 | 116.5 | 118.7 | 114.5 | 14,731 |
| September 22, 2025 | 117 | 115.7 | 115.7 | 117.6 | 114.8 | 28,026 |
| September 19, 2025 | 123 | 117.6 | 117.6 | 123 | 117 | 41,093 |
| September 18, 2025 | 122.8 | 123.6 | 123.6 | 123.6 | 121.1 | 13,236 |
| September 17, 2025 | 123.2 | 122.5 | 122.5 | 124.4 | 122.3 | 11,876 |
| September 16, 2025 | 119.8 | 123.2 | 123.2 | 123.8 | 119.8 | 19,032 |
| September 15, 2025 | 118.7 | 120 | 120 | 120.7 | 118.7 | 10,490 |
| September 12, 2025 | 119.4 | 119.5 | 119.5 | 121 | 118.7 | 7,815 |
| September 11, 2025 | 117.2 | 118.8 | 118.8 | 120.6 | 115.6 | 14,651 |
| September 10, 2025 | 120.3 | 117 | 117 | 120.7 | 116.8 | 16,704 |
| September 09, 2025 | 119 | 119.3 | 119.3 | 121.7 | 119 | 20,700 |
| September 08, 2025 | 120.9 | 119.7 | 119.7 | 120.9 | 118 | 10,243 |
| September 05, 2025 | 120.4 | 118.2 | 118.2 | 120.9 | 118 | 14,604 |
| September 04, 2025 | 118.5 | 119.7 | 119.7 | 120.6 | 117.7 | 10,310 |
| September 03, 2025 | 120.4 | 117.4 | 117.4 | 120.7 | 117 | 16,973 |
| September 02, 2025 | 120.9 | 120.2 | 120.2 | 121.4 | 119.2 | 9,932 |
| September 01, 2025 | 119.5 | 119.9 | 119.9 | 121.2 | 119 | 8,003 |
| August 29, 2025 | 120.8 | 118.6 | 118.6 | 121.4 | 118.4 | 23,239 |
| August 28, 2025 | 119.1 | 120.7 | 120.7 | 122 | 119.1 | 18,041 |
| August 27, 2025 | 121.9 | 119.7 | 119.7 | 122 | 119.7 | 12,787 |
| August 26, 2025 | 120.9 | 120.7 | 120.7 | 121.2 | 119.4 | 10,458 |
| August 25, 2025 | 121.1 | 120.9 | 120.9 | 122.4 | 120 | 6,515 |
| August 22, 2025 | 121.4 | 120.8 | 120.8 | 122.5 | 120.6 | 9,447 |
| August 21, 2025 | 121 | 120.7 | 120.7 | 121.6 | 119.6 | 13,483 |
| August 20, 2025 | 119.5 | 120.3 | 120.3 | 122.6 | 118.7 | 12,448 |
| August 19, 2025 | 119.5 | 119.5 | 119.5 | 121.9 | 119.5 | 11,765 |
| August 18, 2025 | 120.6 | 119.5 | 119.5 | 121.5 | 119.3 | 21,723 |
| August 15, 2025 | 123 | 119.6 | 119.6 | 123.4 | 119.6 | 38,086 |
| August 14, 2025 | 127.5 | 121.9 | 121.9 | 127.5 | 117.9 | 76,265 |
| August 13, 2025 | 131.4 | 133.1 | 133.1 | 135.2 | 131 | 26,299 |
| August 12, 2025 | 127.3 | 131.4 | 131.4 | 132.9 | 127.3 | 12,190 |
| August 11, 2025 | 129.1 | 127.7 | 127.7 | 130.2 | 126.8 | 10,661 |
| August 08, 2025 | 131.1 | 130.4 | 130.4 | 132.6 | 130.2 | 6,818 |
| August 07, 2025 | 130 | 131.3 | 131.3 | 133.9 | 129 | 18,925 |
| August 06, 2025 | 128.8 | 128.1 | 128.1 | 130.2 | 127.8 | 10,099 |
| August 05, 2025 | 124.2 | 128.4 | 128.4 | 128.4 | 124.2 | 12,903 |
| August 04, 2025 | 125.3 | 123.9 | 123.9 | 125.6 | 123 | 9,986 |
| August 01, 2025 | 126 | 124.2 | 124.2 | 127.7 | 124 | 15,646 |
| July 31, 2025 | 130.3 | 126.9 | 126.9 | 132 | 126.4 | 12,970 |
| July 30, 2025 | 131.7 | 131.7 | 131.7 | 132.7 | 130 | 11,555 |
| July 29, 2025 | 133.6 | 133.9 | 133.9 | 135 | 132.5 | 14,265 |
| July 28, 2025 | 135 | 131.8 | 131.8 | 136.6 | 131.3 | 8,883 |
| July 25, 2025 | 133 | 133.6 | 133.6 | 133.9 | 131.6 | 8,932 |
| July 24, 2025 | 132.1 | 132.4 | 132.4 | 133.9 | 131.7 | 10,231 |
| July 23, 2025 | 130 | 131.7 | 131.7 | 133.5 | 130 | 13,760 |
| July 22, 2025 | 126.1 | 128.9 | 128.9 | 130 | 125.8 | 15,017 |
| July 21, 2025 | 126.8 | 127.3 | 127.3 | 128.4 | 126.1 | 13,872 |
| July 18, 2025 | 130.2 | 126.1 | 126.1 | 130.2 | 126.1 | 31,642 |
| July 17, 2025 | 129 | 128.9 | 128.9 | 130.4 | 127.7 | 9,933 |
| July 16, 2025 | 129.6 | 128.9 | 128.9 | 130.1 | 127 | 9,560 |
| July 15, 2025 | 128.3 | 127 | 127 | 129.2 | 127 | 9,042 |
| July 14, 2025 | 127 | 127.3 | 127.3 | 128.7 | 125.8 | 8,534 |
| July 11, 2025 | 128.7 | 127.3 | 127.3 | 130.7 | 127.1 | 12,070 |
| July 10, 2025 | 129 | 128.7 | 128.7 | 129.3 | 126.7 | 16,143 |
| July 09, 2025 | 129 | 128.2 | 128.2 | 130 | 126.7 | 12,590 |
| July 08, 2025 | 128.2 | 127.5 | 127.5 | 129 | 126.1 | 13,988 |
| July 07, 2025 | 124.5 | 126.8 | 126.8 | 128.6 | 124.5 | 15,619 |