112.20
+0.35(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 111.45 | 112.2 | 112.2 | 113.2 | 109.7 | 446,489 |
| October 16, 2025 | 118.75 | 111.85 | 111.85 | 119.2 | 107.9 | 1.06M |
| October 15, 2025 | 116.15 | 116.45 | 116.45 | 117.6 | 116.05 | 271,708 |
| October 14, 2025 | 116.85 | 115.35 | 115.35 | 117.1 | 114.8 | 250,716 |
| October 13, 2025 | 116.45 | 117.75 | 117.75 | 117.75 | 115.8 | 167,772 |
| October 10, 2025 | 118.4 | 116.1 | 116.1 | 119.9 | 116.1 | 251,651 |
| October 09, 2025 | 120.2 | 118.15 | 118.15 | 120.9 | 117.95 | 242,076 |
| October 08, 2025 | 119 | 120.05 | 120.05 | 120.7 | 117.6 | 277,860 |
| October 07, 2025 | 120.15 | 119.25 | 119.25 | 120.25 | 118.35 | 205,656 |
| October 06, 2025 | 121.2 | 120.2 | 120.2 | 122.15 | 119.85 | 268,066 |
| October 03, 2025 | 118 | 120.85 | 120.85 | 121.55 | 117.55 | 343,627 |
| October 02, 2025 | 120.8 | 117.7 | 117.7 | 121.5 | 116.65 | 508,263 |
| October 01, 2025 | 111.45 | 120.45 | 120.45 | 121 | 111.3 | 721,889 |
| September 30, 2025 | 106.75 | 109.45 | 109.45 | 109.45 | 106.4 | 244,845 |
| September 29, 2025 | 106.8 | 107.3 | 107.3 | 108.25 | 106.2 | 204,345 |
| September 26, 2025 | 105.5 | 106.6 | 106.6 | 107.05 | 105.05 | 216,332 |
| September 25, 2025 | 107.65 | 106.2 | 106.2 | 108.2 | 105.2 | 487,654 |
| September 24, 2025 | 110.85 | 108.15 | 108.15 | 110.85 | 107.95 | 254,275 |
| September 23, 2025 | 109 | 111.15 | 111.15 | 111.15 | 108.55 | 265,840 |
| September 22, 2025 | 107.9 | 109.25 | 109.25 | 109.65 | 107.35 | 218,353 |
| September 19, 2025 | 108 | 108.25 | 108.25 | 108.45 | 106.35 | 713,751 |
| September 18, 2025 | 107.65 | 107.45 | 107.45 | 109.9 | 107 | 322,622 |
| September 17, 2025 | 106.5 | 107.65 | 107.65 | 108.35 | 106.25 | 210,971 |
| September 16, 2025 | 106.75 | 106.45 | 106.45 | 108.2 | 106.3 | 274,068 |
| September 15, 2025 | 107 | 106.7 | 106.7 | 107.95 | 106.5 | 170,549 |
| September 12, 2025 | 108.15 | 106.75 | 106.75 | 108.15 | 106.3 | 249,478 |
| September 11, 2025 | 108.4 | 107.9 | 107.9 | 109.4 | 106.9 | 182,345 |
| September 10, 2025 | 109 | 108.6 | 108.6 | 109.85 | 108.05 | 184,494 |
| September 09, 2025 | 111.15 | 109.4 | 109.4 | 111.35 | 109.4 | 216,164 |
| September 08, 2025 | 110 | 110.95 | 110.95 | 111 | 109.15 | 198,644 |
| September 05, 2025 | 109.2 | 109.55 | 109.55 | 110.1 | 108.75 | 179,702 |
| September 04, 2025 | 109.75 | 108.5 | 108.5 | 110.5 | 107.75 | 258,496 |
| September 03, 2025 | 109.15 | 109.6 | 109.6 | 110.1 | 109 | 278,637 |
| September 02, 2025 | 108.45 | 108 | 108 | 108.85 | 107.4 | 320,675 |
| September 01, 2025 | 109 | 108.7 | 108.7 | 109.95 | 108.35 | 121,230 |
| August 29, 2025 | 107 | 108.3 | 108.3 | 109.1 | 107 | 247,400 |
| August 28, 2025 | 108.35 | 107.55 | 107.55 | 109.3 | 107.55 | 160,428 |
| August 27, 2025 | 108.35 | 108.1 | 108.1 | 108.9 | 107.6 | 187,517 |
| August 26, 2025 | 109 | 107.8 | 107.8 | 110.3 | 107.8 | 450,563 |
| August 25, 2025 | 112.25 | 110 | 110 | 112.4 | 109.75 | 157,488 |
| August 22, 2025 | 110.55 | 112.15 | 112.15 | 113 | 110.3 | 254,167 |
| August 21, 2025 | 111.5 | 110.5 | 110.5 | 111.7 | 110.2 | 185,620 |
| August 20, 2025 | 111 | 111.65 | 111.65 | 112.4 | 110.7 | 182,319 |
| August 19, 2025 | 109.35 | 110.95 | 110.95 | 111.15 | 109.2 | 228,294 |
| August 18, 2025 | 112.5 | 110.75 | 110.75 | 112.5 | 109.3 | 240,829 |
| August 15, 2025 | 111.9 | 112.05 | 112.05 | 112.6 | 111.4 | 191,061 |
| August 14, 2025 | 111.4 | 110.95 | 110.95 | 111.65 | 110.85 | 270,254 |
| August 13, 2025 | 111.8 | 111.05 | 111.05 | 111.95 | 109.8 | 219,057 |
| August 12, 2025 | 108.55 | 111.05 | 111.05 | 111.5 | 108.2 | 316,709 |
| August 11, 2025 | 109.05 | 108 | 108 | 110 | 108 | 327,441 |
| August 08, 2025 | 105.3 | 108.1 | 108.1 | 108.9 | 105.3 | 351,038 |
| August 07, 2025 | 104.9 | 104.6 | 104.6 | 105.65 | 100.7 | 438,012 |
| August 06, 2025 | 108.05 | 105.55 | 105.55 | 108.45 | 105.2 | 423,505 |
| August 05, 2025 | 108.65 | 107.9 | 107.9 | 109.2 | 107.45 | 269,239 |
| August 04, 2025 | 107.3 | 108.2 | 108.2 | 108.3 | 106.6 | 323,218 |
| August 01, 2025 | 107.7 | 107.15 | 107.15 | 109.05 | 106.8 | 499,392 |
| July 31, 2025 | 111.2 | 110.3 | 110.3 | 112.05 | 110.1 | 421,036 |
| July 30, 2025 | 112.75 | 111.3 | 111.3 | 112.95 | 111.3 | 249,520 |
| July 29, 2025 | 113.25 | 112.85 | 112.85 | 114.85 | 112.85 | 283,570 |
| July 28, 2025 | 115.95 | 113.05 | 113.05 | 116.35 | 112.85 | 293,862 |