125.99
+0.63(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 126.49 | 126.13 | 126.13 | 126.73 | 125.5 | 8,945 |
| January 13, 2026 | 125.77 | 125.36 | 125.36 | 125.77 | 125.14 | 20,647 |
| January 12, 2026 | 125.14 | 125.75 | 125.75 | 125.89 | 125 | 19,127 |
| January 09, 2026 | 121.71 | 124.64 | 124.64 | 125.13 | 121.71 | 3,219 |
| January 08, 2026 | 120.49 | 121.41 | 121.41 | 121.41 | 120.44 | 4,627 |
| January 07, 2026 | 122.3 | 121.33 | 121.33 | 122.3 | 121.15 | 12,103 |
| January 06, 2026 | 122.75 | 121.4 | 121.4 | 122.93 | 121.3 | 3,218 |
| January 05, 2026 | 120.23 | 121.22 | 121.22 | 121.22 | 120.23 | 7,517 |
| January 02, 2026 | 118.92 | 118.77 | 118.77 | 121.27 | 118.56 | 1,401 |
| December 31, 2025 | 117.86 | 118.01 | 118.01 | 118.11 | 117.79 | 429 |
| December 30, 2025 | 117.7 | 118.32 | 118.32 | 118.47 | 117.7 | 1,999 |
| December 29, 2025 | 118.01 | 117.88 | 117.88 | 118.58 | 117.71 | 9,665 |
| December 24, 2025 | 117.6 | 117.61 | 117.61 | 117.66 | 117.48 | 4,263 |
| December 23, 2025 | 118.19 | 118.35 | 118.35 | 118.66 | 118.01 | 2,636 |
| December 22, 2025 | 117.77 | 117.56 | 117.56 | 117.8 | 117.31 | 6,886 |
| December 19, 2025 | 117.11 | 118.32 | 118.32 | 118.34 | 117.03 | 6,334 |
| December 18, 2025 | 116.14 | 116.42 | 116.42 | 116.52 | 116 | 31,903 |
| December 17, 2025 | 116.76 | 116.26 | 116.26 | 116.82 | 116.24 | 904 |
| December 16, 2025 | 117.36 | 116.86 | 116.86 | 117.36 | 115.78 | 2,256 |
| December 15, 2025 | 118.53 | 118.64 | 118.64 | 118.87 | 118.39 | 3,248 |
| December 12, 2025 | 118.12 | 117.45 | 117.45 | 118.28 | 117.44 | 1,477 |
| December 11, 2025 | 116.45 | 117.31 | 117.31 | 117.42 | 116.16 | 4,788 |
| December 10, 2025 | 117.11 | 117.13 | 117.13 | 117.18 | 116.85 | 21,933 |
| December 09, 2025 | 116.59 | 117.78 | 117.78 | 117.8 | 116.59 | 636 |
| December 08, 2025 | 116.85 | 116.55 | 116.55 | 117.14 | 116.44 | 2,962 |
| December 05, 2025 | 116.24 | 116.51 | 116.51 | 116.8 | 116.2 | 3,624 |
| December 04, 2025 | 117.4 | 116.55 | 116.55 | 117.55 | 116.55 | 1,584 |
| December 03, 2025 | 115.13 | 114.87 | 114.87 | 115.25 | 113.18 | 16,332 |
| December 02, 2025 | 115.32 | 115.25 | 115.25 | 115.88 | 115.25 | 21,272 |
| December 01, 2025 | 114.73 | 115.23 | 115.23 | 115.27 | 114.51 | 19,218 |
| November 28, 2025 | 117 | 116.34 | 116.34 | 117.59 | 115.97 | 24,181 |
| November 27, 2025 | 116.3 | 116.31 | 116.31 | 116.42 | 116.12 | 159 |
| November 26, 2025 | 116.09 | 116.62 | 116.62 | 116.66 | 115.77 | 2,979 |
| November 25, 2025 | 113.73 | 114.55 | 114.55 | 114.55 | 113.24 | 1,497 |
| November 24, 2025 | 114.53 | 114.77 | 114.77 | 114.9 | 113.91 | 3,918 |
| November 21, 2025 | 113.29 | 113.43 | 113.43 | 114.08 | 112.66 | 21,423 |
| November 20, 2025 | 114.43 | 114.21 | 114.21 | 115.24 | 114.09 | 532 |
| November 19, 2025 | 112.49 | 113.32 | 113.32 | 113.85 | 112.3 | 5,532 |
| November 18, 2025 | 112.36 | 112.67 | 112.67 | 112.68 | 111.91 | 5,495 |
| November 17, 2025 | 116.72 | 115.66 | 115.66 | 116.72 | 115.41 | 271 |
| November 14, 2025 | 116.05 | 116.67 | 116.67 | 116.7 | 115.35 | 2,657 |
| November 13, 2025 | 117.21 | 115.88 | 115.88 | 117.44 | 115.27 | 9,297 |
| November 12, 2025 | 116.5 | 117.25 | 117.25 | 117.3 | 116.5 | 2,095 |
| November 11, 2025 | 115.25 | 115.47 | 115.47 | 115.63 | 115.12 | 445 |
| November 10, 2025 | 115.06 | 114.99 | 114.99 | 115.28 | 114.34 | 514 |
| November 07, 2025 | 113.72 | 113.34 | 113.34 | 115.39 | 113.28 | 531 |
| November 06, 2025 | 114.74 | 113.89 | 113.89 | 115.24 | 113.73 | 1,495 |
| November 05, 2025 | 113.29 | 114.3 | 114.3 | 114.4 | 112.12 | 2,747 |
| November 04, 2025 | 114.62 | 114.59 | 114.59 | 114.88 | 114.02 | 1,420 |
| November 03, 2025 | 115.99 | 115.34 | 115.34 | 115.99 | 114.61 | 2,048 |
| October 31, 2025 | 116.09 | 115.34 | 115.34 | 116.15 | 115.31 | 2,706 |
| October 30, 2025 | 113.87 | 115.44 | 115.44 | 115.54 | 113.87 | 595 |
| October 29, 2025 | 114.04 | 114.1 | 114.1 | 114.39 | 113.65 | 798 |
| October 28, 2025 | 113.97 | 114.52 | 114.52 | 114.52 | 113.71 | 1,602 |
| October 27, 2025 | 114.87 | 114.5 | 114.5 | 115.29 | 114.5 | 1,281 |
| October 24, 2025 | 113.5 | 113.22 | 113.22 | 113.5 | 112.53 | 1,784 |
| October 23, 2025 | 112.36 | 112.52 | 112.52 | 112.55 | 112.17 | 1,294 |
| October 22, 2025 | 112.9 | 111.97 | 111.97 | 112.9 | 111.97 | 904 |
| October 21, 2025 | 112.22 | 112.77 | 112.77 | 112.89 | 112.2 | 1,287 |
| October 20, 2025 | 112.45 | 113.03 | 113.03 | 113.03 | 112.25 | 3,584 |