106.60
+3.6(+3.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 103.7 | 106.6 | 106.6 | 106.6 | 103 | 173,393 |
| September 26, 2025 | 101.3 | 103 | 103 | 103 | 100.8 | 96,621 |
| September 25, 2025 | 101 | 101.2 | 101.2 | 103.2 | 100.1 | 147,203 |
| September 24, 2025 | 97.75 | 101 | 101 | 101.2 | 97.35 | 116,805 |
| September 23, 2025 | 96.4 | 97.95 | 97.95 | 98.5 | 96.35 | 73,222 |
| September 22, 2025 | 95.45 | 96.35 | 96.35 | 97.6 | 94.8 | 94,897 |
| September 19, 2025 | 95.55 | 95.65 | 95.65 | 96.25 | 94.55 | 195,856 |
| September 18, 2025 | 95.65 | 95 | 95 | 96.3 | 94.2 | 81,918 |
| September 17, 2025 | 97 | 95.6 | 95.6 | 97.2 | 95.05 | 115,611 |
| September 16, 2025 | 99.8 | 96.9 | 96.9 | 100.2 | 96.9 | 129,687 |
| September 15, 2025 | 99.9 | 99.25 | 99.25 | 100.3 | 98.15 | 133,560 |
| September 12, 2025 | 97.25 | 99.5 | 99.5 | 99.5 | 96.8 | 96,212 |
| September 11, 2025 | 97.35 | 96.55 | 96.55 | 97.35 | 94.8 | 86,275 |
| September 10, 2025 | 99.15 | 97.25 | 97.25 | 99.2 | 96.7 | 142,335 |
| September 09, 2025 | 99.5 | 99.15 | 99.15 | 100.8 | 98.8 | 92,866 |
| September 08, 2025 | 98.4 | 99.15 | 99.15 | 99.2 | 98 | 78,797 |
| September 05, 2025 | 97.6 | 98 | 98 | 99.15 | 97.45 | 93,905 |
| September 04, 2025 | 97.4 | 96.95 | 96.95 | 97.75 | 96.35 | 44,856 |
| September 03, 2025 | 96.3 | 97.45 | 97.45 | 98.15 | 96.3 | 86,774 |
| September 02, 2025 | 97 | 95.45 | 95.45 | 97.05 | 94.65 | 58,202 |
| September 01, 2025 | 97.55 | 97.2 | 97.2 | 98.8 | 96.45 | 96,288 |
| August 29, 2025 | 97 | 97 | 97 | 97.3 | 96.2 | 57,201 |
| August 28, 2025 | 96.95 | 97 | 97 | 98.45 | 96.35 | 47,780 |
| August 27, 2025 | 98.45 | 97.25 | 97.25 | 98.95 | 97.05 | 76,384 |
| August 26, 2025 | 97.65 | 98.4 | 98.4 | 99.4 | 97.5 | 107,461 |
| August 25, 2025 | 98 | 98.3 | 98.3 | 98.35 | 97 | 84,142 |
| August 22, 2025 | 96 | 97.8 | 97.8 | 97.8 | 95.5 | 72,089 |
| August 21, 2025 | 96.2 | 96 | 96 | 96.7 | 95.8 | 39,949 |
| August 20, 2025 | 95.25 | 96.25 | 96.25 | 96.25 | 94.8 | 51,030 |
| August 19, 2025 | 95.9 | 96 | 96 | 97 | 95.8 | 50,263 |
| August 18, 2025 | 96.3 | 95.45 | 95.45 | 96.4 | 94.8 | 69,408 |
| August 15, 2025 | 96.65 | 96.35 | 96.35 | 97.25 | 96.1 | 28,555 |
| August 14, 2025 | 95.55 | 95.55 | 95.55 | 96.4 | 94.6 | 79,455 |
| August 13, 2025 | 95.5 | 95.85 | 95.85 | 97 | 95.15 | 68,950 |
| August 12, 2025 | 94.95 | 95.6 | 95.6 | 95.7 | 94.3 | 74,011 |
| August 11, 2025 | 95.55 | 94.5 | 94.5 | 95.9 | 93.3 | 62,671 |
| August 08, 2025 | 95.4 | 95.7 | 95.7 | 96.4 | 94.25 | 81,198 |
| August 07, 2025 | 92.75 | 95.7 | 95.7 | 96.8 | 92.55 | 261,470 |
| August 06, 2025 | 92.4 | 92.3 | 92.3 | 92.85 | 90.35 | 91,609 |
| August 05, 2025 | 86.45 | 91.3 | 91.3 | 91.6 | 84.5 | 229,292 |
| August 04, 2025 | 87 | 86.7 | 86.7 | 87.7 | 86.7 | 91,081 |
| August 01, 2025 | 87.9 | 86.55 | 86.55 | 88.25 | 86 | 109,236 |
| July 31, 2025 | 85.65 | 87.65 | 87.65 | 88 | 84.1 | 291,764 |
| July 30, 2025 | 89.7 | 88.5 | 88.5 | 89.7 | 88.4 | 82,389 |
| July 29, 2025 | 91.85 | 89.8 | 89.8 | 92 | 88.95 | 112,241 |
| July 28, 2025 | 94.8 | 92.1 | 92.1 | 95.2 | 90.85 | 136,870 |
| July 25, 2025 | 92.45 | 93.7 | 93.7 | 93.7 | 91.8 | 85,099 |
| July 24, 2025 | 94.45 | 93.3 | 93.3 | 95.35 | 92.7 | 79,527 |
| July 23, 2025 | 94 | 94.15 | 94.15 | 94.8 | 93 | 80,387 |
| July 22, 2025 | 94.25 | 93.85 | 93.85 | 95.3 | 93.4 | 96,686 |
| July 21, 2025 | 91.6 | 94 | 94 | 94.85 | 91.5 | 86,619 |
| July 18, 2025 | 92.2 | 91.25 | 91.25 | 92.3 | 90.3 | 57,424 |
| July 17, 2025 | 91.1 | 91.85 | 91.85 | 91.85 | 90.45 | 58,281 |
| July 16, 2025 | 91.75 | 90.5 | 90.5 | 91.8 | 89.5 | 97,337 |
| July 15, 2025 | 93.95 | 91.55 | 91.55 | 94.1 | 91.05 | 115,986 |
| July 14, 2025 | 94.75 | 94 | 94 | 96 | 93.45 | 77,907 |
| July 11, 2025 | 94.6 | 95.45 | 95.45 | 95.45 | 93.8 | 108,389 |
| July 10, 2025 | 94.5 | 94.95 | 94.95 | 96.05 | 93.75 | 207,515 |
| July 09, 2025 | 90 | 93.35 | 93.35 | 94.1 | 89.9 | 235,356 |
| July 08, 2025 | 87.25 | 89.4 | 89.4 | 89.95 | 87.05 | 124,296 |