103.40
+0.76(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 102.88 | 103.4 | 103.4 | 103.4 | 102.84 | 1,230 |
| December 03, 2025 | 100.9 | 102.64 | 102.64 | 102.8 | 100.9 | 1,073 |
| December 02, 2025 | 100.68 | 99.94 | 99.94 | 100.68 | 99.94 | 2,766 |
| December 01, 2025 | 100.1 | 100.98 | 100.98 | 101.52 | 100.1 | 2,766 |
| November 28, 2025 | 99.38 | 100.36 | 100.36 | 100.36 | 99.38 | 141 |
| November 27, 2025 | 98.73 | 99.1 | 99.1 | 99.35 | 98.73 | 1,281 |
| November 26, 2025 | 98.64 | 99.5 | 99.5 | 99.5 | 98.38 | 2,353 |
| November 25, 2025 | 97.17 | 97.9 | 97.9 | 98.12 | 97.17 | 1,878 |
| November 24, 2025 | 96.1 | 96.47 | 96.47 | 96.54 | 95.45 | 4,644 |
| November 21, 2025 | 93.6 | 94.97 | 94.97 | 94.97 | 93.6 | 3,690 |
| November 20, 2025 | 97.29 | 95.87 | 95.87 | 97.29 | 95.87 | 19 |
| November 19, 2025 | 95.56 | 96.15 | 96.15 | 96.52 | 95.4 | 7,618 |
| November 18, 2025 | 94.97 | 95.46 | 95.46 | 95.71 | 94.85 | 6,488 |
| November 17, 2025 | 98.16 | 97.95 | 97.95 | 98.16 | 97.81 | 272 |
| November 14, 2025 | 97.78 | 98.47 | 98.47 | 98.47 | 96.88 | 3,966 |
| November 13, 2025 | 100.22 | 99.57 | 99.57 | 100.24 | 99.57 | 470 |
| November 12, 2025 | 99.18 | 99.74 | 99.74 | 100.06 | 99.12 | 2,539 |
| November 11, 2025 | 97.84 | 98.5 | 98.5 | 98.63 | 97.84 | 558 |
| November 10, 2025 | 97.91 | 97.82 | 97.82 | 98.33 | 97.82 | 4,160 |
| November 07, 2025 | 96.58 | 96.03 | 96.03 | 96.64 | 95.71 | 3,133 |
| November 06, 2025 | 97.07 | 96.4 | 96.4 | 97.38 | 96.4 | 30 |
| November 05, 2025 | 94.67 | 95.89 | 95.89 | 95.93 | 94.67 | 1,142 |
| November 04, 2025 | 95.23 | 95.23 | 95.23 | 95.24 | 94.6 | 548 |
| November 03, 2025 | 97.86 | 97.17 | 97.17 | 98.29 | 97.17 | 18,369 |
| October 31, 2025 | 98.83 | 98.65 | 98.65 | 98.83 | 98.55 | 392 |
| October 30, 2025 | 98.77 | 98.78 | 98.78 | 98.8 | 97.76 | 421 |
| October 29, 2025 | 99.15 | 99.66 | 99.66 | 99.99 | 99.15 | 6,326 |
| October 28, 2025 | 96.31 | 97.99 | 97.99 | 97.99 | 96.01 | 11,782 |
| October 27, 2025 | 98.16 | 97.12 | 97.12 | 98.16 | 97.12 | 1,461 |
| October 24, 2025 | 97.15 | 97.11 | 97.11 | 97.15 | 96.18 | 7,899 |
| October 23, 2025 | 96.2 | 96.88 | 96.88 | 97.19 | 95.88 | 577 |
| October 22, 2025 | 95.91 | 95.38 | 95.38 | 95.91 | 95.28 | 392 |
| October 21, 2025 | 96.1 | 94.82 | 94.82 | 96.16 | 94.09 | 2,771 |
| October 20, 2025 | 95.04 | 96.06 | 96.06 | 96.06 | 94.85 | 707 |
| October 17, 2025 | 95 | 94.36 | 94.36 | 95.41 | 94.21 | 6,554 |
| October 16, 2025 | 96.3 | 96.4 | 96.4 | 96.6 | 96.1 | 22,223 |
| October 15, 2025 | 96.62 | 96.43 | 96.43 | 96.7 | 96.18 | 1,840 |
| October 14, 2025 | 94.96 | 95.69 | 95.69 | 95.69 | 94.77 | 5,180 |
| October 13, 2025 | 94.96 | 97.13 | 97.13 | 97.13 | 94.96 | 1,459 |
| October 10, 2025 | 95.34 | 94.03 | 94.03 | 95.91 | 94.03 | 8,328 |
| October 09, 2025 | 97.6 | 96.61 | 96.61 | 97.73 | 96.61 | 2,383 |
| October 08, 2025 | 95.54 | 96.68 | 96.68 | 96.72 | 95.52 | 3,340 |
| October 07, 2025 | 94.53 | 94.81 | 94.81 | 95.44 | 94.03 | 11,366 |
| October 06, 2025 | 94.51 | 95.15 | 95.15 | 95.22 | 94.28 | 2,039 |
| October 03, 2025 | 93.99 | 94.55 | 94.55 | 94.55 | 93.8 | 1,662 |
| October 02, 2025 | 94.65 | 93.02 | 93.02 | 94.65 | 93.02 | 19,466 |
| October 01, 2025 | 92.34 | 93.46 | 93.46 | 94.33 | 92.27 | 1,957 |
| September 30, 2025 | 92.09 | 92.52 | 92.52 | 92.67 | 92.07 | 1,206 |
| September 29, 2025 | 91.77 | 92.68 | 92.68 | 92.81 | 91.77 | 188 |
| September 26, 2025 | 90.88 | 91.1 | 91.1 | 91.1 | 90.03 | 1,597 |
| September 25, 2025 | 90.91 | 90.7 | 90.7 | 91.63 | 90.37 | 14,435 |
| September 24, 2025 | 88.05 | 90.05 | 90.05 | 90.18 | 88.04 | 4,403 |
| September 23, 2025 | 87.79 | 88.49 | 88.49 | 88.86 | 87.79 | 1,933 |
| September 22, 2025 | 87.42 | 87.91 | 87.91 | 87.98 | 87.42 | 155 |
| September 19, 2025 | 86.8 | 86.75 | 86.75 | 87.02 | 86.43 | 12,016 |
| September 18, 2025 | 86.43 | 86.25 | 86.25 | 87.43 | 86.15 | 5,453 |
| September 17, 2025 | 87.39 | 86.77 | 86.77 | 87.39 | 86.77 | 243 |
| September 16, 2025 | 88.26 | 87.82 | 87.82 | 88.91 | 87.82 | 1,091 |
| September 15, 2025 | 87.48 | 87.55 | 87.55 | 87.63 | 86.77 | 6,817 |
| September 12, 2025 | 87.73 | 86.98 | 86.98 | 87.81 | 86.98 | 246 |