132.80
+3.8(+2.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 131.2 | 132.8 | 132.8 | 134.6 | 131.2 | 32,129 |
| December 03, 2025 | 129 | 129 | 129 | 130.6 | 128.6 | 17,873 |
| December 02, 2025 | 130.2 | 128.6 | 128.6 | 130.4 | 128 | 12,900 |
| December 01, 2025 | 130.2 | 129.6 | 129.6 | 130.4 | 128.2 | 16,627 |
| November 28, 2025 | 130.2 | 130.6 | 130.6 | 131.2 | 129.8 | 12,666 |
| November 27, 2025 | 129 | 129.6 | 129.6 | 130.4 | 128.6 | 11,085 |
| November 26, 2025 | 130.2 | 128.8 | 128.8 | 130.8 | 128.8 | 20,015 |
| November 25, 2025 | 127 | 129.6 | 129.6 | 129.6 | 126.2 | 28,949 |
| November 24, 2025 | 127 | 127.2 | 127.2 | 128.4 | 126 | 45,353 |
| November 21, 2025 | 125.6 | 126 | 126 | 126 | 123.2 | 34,437 |
| November 20, 2025 | 125.6 | 125.2 | 125.2 | 126.4 | 124 | 27,774 |
| November 19, 2025 | 123 | 124.4 | 124.4 | 125.4 | 123 | 19,421 |
| November 18, 2025 | 124.6 | 124 | 124 | 125.8 | 123.2 | 35,123 |
| November 17, 2025 | 126.2 | 126.2 | 126.2 | 126.8 | 125.6 | 19,452 |
| November 14, 2025 | 126.8 | 126 | 126 | 126.8 | 123.8 | 29,390 |
| November 13, 2025 | 129.6 | 127.8 | 127.8 | 130 | 127.4 | 20,821 |
| November 12, 2025 | 129.4 | 128.6 | 128.6 | 130.4 | 128.4 | 24,494 |
| November 11, 2025 | 129.8 | 128.4 | 128.4 | 129.8 | 126.4 | 23,469 |
| November 10, 2025 | 126.4 | 130.4 | 130.4 | 131 | 126.2 | 38,365 |
| November 07, 2025 | 128 | 125.4 | 125.4 | 132.4 | 123 | 87,768 |
| November 06, 2025 | 121.8 | 119.6 | 119.6 | 122.8 | 119.6 | 35,661 |
| November 05, 2025 | 120.6 | 121.8 | 121.8 | 122.4 | 120.6 | 17,954 |
| November 04, 2025 | 122.2 | 120.8 | 120.8 | 122.2 | 120.6 | 35,944 |
| November 03, 2025 | 126 | 123.4 | 123.4 | 126.6 | 123.4 | 23,028 |
| October 31, 2025 | 126 | 125.8 | 125.8 | 127 | 125.8 | 17,966 |
| October 30, 2025 | 126.2 | 125.4 | 125.4 | 126.6 | 125.2 | 20,047 |
| October 29, 2025 | 125.4 | 126 | 126 | 127.8 | 125.4 | 17,246 |
| October 28, 2025 | 127.4 | 127.6 | 127.6 | 128.2 | 126.8 | 40,300 |
| October 27, 2025 | 129.4 | 127.8 | 127.8 | 129.6 | 127.8 | 34,351 |
| October 24, 2025 | 128.2 | 128.6 | 128.6 | 128.8 | 127 | 26,383 |
| October 23, 2025 | 127 | 127.8 | 127.8 | 127.8 | 126.2 | 38,842 |
| October 22, 2025 | 125.8 | 126.6 | 126.6 | 127.4 | 124.6 | 48,604 |
| October 21, 2025 | 126 | 125.6 | 125.6 | 126.4 | 124.2 | 21,592 |
| October 20, 2025 | 123.6 | 125.6 | 125.6 | 125.6 | 122.4 | 45,437 |
| October 17, 2025 | 122.6 | 122 | 122 | 123.2 | 121.2 | 22,341 |
| October 16, 2025 | 123.6 | 124.2 | 124.2 | 124.2 | 122.4 | 20,933 |
| October 15, 2025 | 125 | 123.6 | 123.6 | 125.4 | 123.6 | 18,728 |
| October 14, 2025 | 127 | 124.6 | 124.6 | 128.2 | 124.4 | 39,965 |
| October 13, 2025 | 127.2 | 128.2 | 128.2 | 128.6 | 127.2 | 12,196 |
| October 10, 2025 | 129.8 | 126.8 | 126.8 | 130.8 | 126.8 | 26,320 |
| October 09, 2025 | 128.2 | 129.6 | 129.6 | 130 | 128 | 21,264 |
| October 08, 2025 | 127.8 | 127.8 | 127.8 | 128.6 | 127.4 | 19,727 |
| October 07, 2025 | 127.4 | 128 | 128 | 129.4 | 127.4 | 25,701 |
| October 06, 2025 | 130 | 127.2 | 127.2 | 130.8 | 127 | 32,568 |
| October 03, 2025 | 128 | 128.6 | 128.6 | 129 | 127.6 | 23,751 |
| October 02, 2025 | 125.4 | 127.6 | 127.6 | 127.8 | 125.4 | 28,483 |
| October 01, 2025 | 124 | 125.2 | 125.2 | 125.2 | 123.6 | 20,007 |
| September 30, 2025 | 121.8 | 124 | 124 | 124.2 | 121.6 | 19,351 |
| September 29, 2025 | 123 | 122.4 | 122.4 | 124 | 121.8 | 23,677 |
| September 26, 2025 | 122.6 | 122.4 | 122.4 | 124 | 122.2 | 26,593 |
| September 25, 2025 | 123 | 122 | 122 | 123.8 | 122 | 37,097 |
| September 24, 2025 | 123.8 | 123.4 | 123.4 | 124.6 | 123 | 25,333 |
| September 23, 2025 | 121.8 | 124 | 124 | 124 | 121.8 | 23,494 |
| September 22, 2025 | 120.6 | 121.2 | 121.2 | 122.4 | 120.2 | 22,611 |
| September 19, 2025 | 121.6 | 121.4 | 121.4 | 122.2 | 120.8 | 87,067 |
| September 18, 2025 | 122.6 | 121.6 | 121.6 | 123.8 | 118.6 | 111,469 |
| September 17, 2025 | 133.4 | 126.8 | 126.8 | 134.2 | 126.2 | 56,614 |
| September 16, 2025 | 135 | 133.4 | 133.4 | 135.6 | 133.2 | 19,491 |
| September 15, 2025 | 134.8 | 135 | 135 | 136.4 | 134.4 | 17,287 |
| September 12, 2025 | 133 | 134.6 | 134.6 | 135.4 | 132.4 | 27,358 |