107.52
-0.38(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 107.99 | 107.9 | 107.9 | 108.26 | 107.56 | 699 |
| September 25, 2025 | 108.96 | 107.99 | 107.99 | 108.96 | 107.67 | 7,744 |
| September 24, 2025 | 106.56 | 108.2 | 108.2 | 108.68 | 106.56 | 1,793 |
| September 23, 2025 | 107.94 | 107.93 | 107.93 | 108.07 | 107.73 | 3,225 |
| September 22, 2025 | 107.56 | 107.53 | 107.53 | 107.56 | 107.36 | 186 |
| September 19, 2025 | 106.68 | 107.29 | 107.29 | 107.5 | 106.52 | 1,329 |
| September 18, 2025 | 107.79 | 108.29 | 108.29 | 108.46 | 107.46 | 2,773 |
| September 17, 2025 | 106.75 | 106.88 | 106.88 | 106.97 | 106.11 | 337 |
| September 16, 2025 | 107.42 | 106.92 | 106.92 | 107.81 | 106.91 | 1,126 |
| September 15, 2025 | 107.36 | 107.42 | 107.42 | 107.7 | 107.05 | 2,683 |
| September 12, 2025 | 107.14 | 106.99 | 106.99 | 107.37 | 106.99 | 1,657 |
| September 11, 2025 | 107.01 | 107.51 | 107.51 | 107.54 | 107.01 | 1,678 |
| September 10, 2025 | 106.76 | 106.59 | 106.59 | 106.76 | 105.76 | 2,392 |
| September 09, 2025 | 106.3 | 105.61 | 105.61 | 106.3 | 105.3 | 2,122 |
| September 08, 2025 | 106.36 | 107.15 | 107.15 | 107.19 | 106.16 | 1,996 |
| September 05, 2025 | 105.4 | 104.49 | 104.49 | 105.4 | 104.41 | 1,059 |
| September 04, 2025 | 104.45 | 104.99 | 104.99 | 104.99 | 104.08 | 5,667 |
| September 03, 2025 | 103.12 | 103.3 | 103.3 | 103.64 | 103.08 | 552 |
| September 02, 2025 | 104.66 | 103.53 | 103.53 | 104.66 | 103.19 | 2,005 |
| September 01, 2025 | 103.83 | 104.02 | 104.02 | 104.51 | 103.58 | 870 |
| August 29, 2025 | 103.96 | 103.2 | 103.2 | 104.19 | 102.87 | 4,865 |
| August 28, 2025 | 104.95 | 104.7 | 104.7 | 105.13 | 104.44 | 4,644 |
| August 27, 2025 | 104.57 | 103.84 | 103.84 | 104.57 | 103.58 | 770 |
| August 26, 2025 | 104.07 | 104.06 | 104.06 | 104.4 | 103.6 | 1,751 |
| August 22, 2025 | 105.24 | 105.48 | 105.48 | 105.68 | 104.74 | 1,656 |
| August 21, 2025 | 104.66 | 104.93 | 104.93 | 104.93 | 103.97 | 5,782 |
| August 20, 2025 | 106.06 | 105.05 | 105.05 | 106.06 | 104.74 | 944 |
| August 19, 2025 | 106.04 | 106.12 | 106.12 | 106.61 | 106.04 | 484 |
| August 18, 2025 | 106.32 | 106.56 | 106.56 | 107.01 | 105.97 | 4,099 |
| August 15, 2025 | 106.59 | 105.64 | 105.64 | 106.59 | 105.51 | 291 |
| August 14, 2025 | 103.94 | 104.29 | 104.29 | 104.32 | 103.66 | 2,033 |
| August 13, 2025 | 105.06 | 104.62 | 104.62 | 105.79 | 104.52 | 3,403 |
| August 12, 2025 | 104.12 | 104.83 | 104.83 | 104.97 | 103.81 | 1,596 |
| August 11, 2025 | 103.43 | 103.38 | 103.38 | 103.45 | 103.17 | 86 |
| August 08, 2025 | 102.49 | 103.24 | 103.24 | 103.24 | 101.7 | 7,046 |
| August 07, 2025 | 100.67 | 101.14 | 101.14 | 101.73 | 100.67 | 7,708 |
| August 06, 2025 | 100.9 | 100.32 | 100.32 | 100.9 | 100.06 | 1,034 |
| August 05, 2025 | 99.31 | 99.11 | 99.11 | 99.96 | 98.97 | 392 |
| August 04, 2025 | 98.48 | 98.96 | 98.96 | 99.23 | 98.48 | 3,432 |
| August 01, 2025 | 99.99 | 97.86 | 97.86 | 100.02 | 97.06 | 2,390 |
| July 31, 2025 | 100.11 | 99.52 | 99.52 | 100.6 | 99.39 | 36,073 |
| July 30, 2025 | 99.54 | 99 | 99 | 99.55 | 98.42 | 2,632 |
| July 29, 2025 | 99.21 | 98.18 | 98.18 | 99.21 | 98.18 | 2,247 |
| July 28, 2025 | 99.54 | 98.79 | 98.79 | 99.59 | 98.66 | 1,899 |
| July 25, 2025 | 100.2 | 99.89 | 99.89 | 100.26 | 99.79 | 1,458 |
| July 24, 2025 | 101.79 | 100.95 | 100.95 | 102.01 | 100.74 | 324 |
| July 23, 2025 | 100.01 | 100.06 | 100.06 | 100.23 | 98.76 | 13,177 |
| July 22, 2025 | 96.58 | 95.8 | 95.8 | 96.58 | 95.38 | 5,304 |
| July 21, 2025 | 96.55 | 96.22 | 96.22 | 96.55 | 95.48 | 98 |
| July 18, 2025 | 96.44 | 95.74 | 95.74 | 96.44 | 95.69 | 46 |
| July 17, 2025 | 96.45 | 96.26 | 96.26 | 96.56 | 94.45 | 943 |
| July 16, 2025 | 95.78 | 94.45 | 94.45 | 95.88 | 94.45 | 1,443 |
| July 15, 2025 | 96.06 | 95.64 | 95.64 | 96.37 | 93.32 | 23 |
| July 14, 2025 | 95.61 | 95.66 | 95.66 | 95.66 | 95 | 829 |
| July 11, 2025 | 95 | 95.37 | 95.37 | 96.05 | 95 | 92 |
| July 10, 2025 | 95.88 | 95.52 | 95.52 | 95.88 | 95.25 | 1,477 |
| July 09, 2025 | 95.35 | 95.7 | 95.7 | 96.23 | 95.35 | 510 |
| July 08, 2025 | 95.85 | 95.93 | 95.93 | 96.17 | 95.63 | 1,075 |
| July 07, 2025 | 95.71 | 95.8 | 95.8 | 95.98 | 94.84 | 1,397 |
| July 04, 2025 | 96.34 | 95.82 | 95.82 | 96.34 | 95.62 | 2,152 |