117.90
+2.6(+2.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 115.8 | 117.9 | 117.9 | 119 | 110.7 | 18,637 |
| December 03, 2025 | 116.3 | 115.3 | 115.3 | 118.7 | 115.2 | 5,746 |
| December 02, 2025 | 116 | 116.4 | 116.4 | 117.7 | 115.8 | 5,830 |
| December 01, 2025 | 115.1 | 116.5 | 116.5 | 117.6 | 114.2 | 12,074 |
| November 28, 2025 | 114.4 | 115.1 | 115.1 | 115.7 | 112.8 | 10,385 |
| November 27, 2025 | 112.5 | 113.9 | 113.9 | 115 | 112.5 | 5,416 |
| November 26, 2025 | 111.8 | 113.1 | 113.1 | 113.6 | 111.2 | 7,676 |
| November 25, 2025 | 111 | 112.7 | 112.7 | 112.7 | 109.4 | 13,456 |
| November 24, 2025 | 112 | 111.4 | 111.4 | 112 | 110.2 | 5,421 |
| November 21, 2025 | 110.1 | 111 | 111 | 111.7 | 110.1 | 6,727 |
| November 20, 2025 | 112 | 110.9 | 110.9 | 113.6 | 110.6 | 8,259 |
| November 19, 2025 | 111.1 | 112 | 112 | 112.6 | 110 | 21,461 |
| November 18, 2025 | 111.1 | 110 | 110 | 111.8 | 108.7 | 7,646 |
| November 17, 2025 | 114.7 | 111.5 | 111.5 | 114.7 | 110.8 | 17,688 |
| November 14, 2025 | 114.7 | 115.4 | 115.4 | 115.9 | 112 | 12,474 |
| November 13, 2025 | 117.3 | 117.3 | 117.3 | 117.3 | 117.3 | 37,708 |
| November 12, 2025 | 116.7 | 117.3 | 117.3 | 118.2 | 115.8 | 5,378 |
| November 11, 2025 | 117.9 | 116 | 116 | 118.5 | 115.1 | 13,079 |
| November 10, 2025 | 117.8 | 117.8 | 117.8 | 117.8 | 117.8 | 5,793 |
| November 07, 2025 | 118.1 | 117.6 | 117.6 | 119 | 116.8 | 5,368 |
| November 06, 2025 | 118.2 | 117.8 | 117.8 | 120.4 | 115.2 | 13,757 |
| November 05, 2025 | 117.6 | 118.9 | 118.9 | 119.1 | 117.6 | 10,504 |
| November 04, 2025 | 120.5 | 117.8 | 117.8 | 120.5 | 116.7 | 11,537 |
| November 03, 2025 | 124.7 | 121.1 | 121.1 | 125.6 | 121 | 12,192 |
| October 31, 2025 | 123.4 | 124.6 | 124.6 | 125.1 | 122.7 | 10,201 |
| October 30, 2025 | 124 | 123.7 | 123.7 | 124.1 | 120.9 | 14,573 |
| October 29, 2025 | 123.4 | 124.2 | 124.2 | 126.4 | 123.4 | 22,616 |
| October 28, 2025 | 120.3 | 123.5 | 123.5 | 123.5 | 119.9 | 12,126 |
| October 27, 2025 | 119.2 | 120.6 | 120.6 | 121.8 | 118.5 | 14,014 |
| October 24, 2025 | 118 | 119 | 119 | 119.5 | 116.8 | 6,367 |
| October 23, 2025 | 115.8 | 118.2 | 118.2 | 119.3 | 115.8 | 15,110 |
| October 22, 2025 | 118.9 | 117.6 | 117.6 | 118.9 | 116.6 | 6,266 |
| October 21, 2025 | 119 | 118.3 | 118.3 | 119 | 116.6 | 12,314 |
| October 20, 2025 | 120.8 | 119.1 | 119.1 | 121 | 118.5 | 10,113 |
| October 17, 2025 | 117.5 | 121.1 | 121.1 | 121.1 | 117.4 | 21,986 |
| October 16, 2025 | 119.2 | 118.7 | 118.7 | 120 | 117.7 | 13,767 |
| October 15, 2025 | 117.5 | 118.3 | 118.3 | 119.6 | 117.4 | 11,105 |
| October 14, 2025 | 114.7 | 117.5 | 117.5 | 118.6 | 114.7 | 20,625 |
| October 13, 2025 | 113.2 | 115 | 115 | 115 | 112.6 | 11,890 |
| October 10, 2025 | 113.7 | 113.1 | 113.1 | 115.8 | 113.1 | 15,100 |
| October 09, 2025 | 115.9 | 113.5 | 113.5 | 117.1 | 113.5 | 20,255 |
| October 08, 2025 | 117 | 116.1 | 116.1 | 117.7 | 115.5 | 10,527 |
| October 07, 2025 | 115.9 | 116.7 | 116.7 | 116.8 | 114.7 | 10,957 |
| October 06, 2025 | 118.6 | 115.7 | 115.7 | 118.6 | 114.8 | 20,840 |
| October 03, 2025 | 116.4 | 118.4 | 118.4 | 119.3 | 116.4 | 19,850 |
| October 02, 2025 | 115.4 | 116.5 | 116.5 | 117.5 | 115.4 | 14,305 |
| October 01, 2025 | 113.5 | 115.1 | 115.1 | 115.6 | 112 | 19,482 |
| September 30, 2025 | 113.4 | 112 | 112 | 113.8 | 111.1 | 18,556 |
| September 29, 2025 | 114.9 | 113.5 | 113.5 | 115.4 | 113 | 17,785 |
| 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 |