93.45
+0.5(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 93.15 | 93.45 | 93.45 | 94.3 | 92.3 | 156,751 |
| November 06, 2025 | 98.7 | 92.95 | 92.95 | 98.85 | 92.95 | 281,512 |
| November 05, 2025 | 100 | 99.55 | 99.55 | 101.1 | 98.1 | 224,395 |
| November 04, 2025 | 103.9 | 98.3 | 98.3 | 104.6 | 94.2 | 455,366 |
| November 03, 2025 | 100.1 | 100 | 100 | 101.1 | 99.2 | 198,378 |
| October 31, 2025 | 101.3 | 100 | 100 | 101.4 | 100 | 154,724 |
| October 30, 2025 | 101 | 101.4 | 101.4 | 102 | 100.3 | 80,219 |
| October 29, 2025 | 102.1 | 100.9 | 100.9 | 103.5 | 100.9 | 125,999 |
| October 28, 2025 | 103.6 | 102.4 | 102.4 | 103.9 | 102.4 | 213,601 |
| October 27, 2025 | 105 | 103 | 103 | 105.1 | 102.2 | 192,639 |
| October 24, 2025 | 104.2 | 104.8 | 104.8 | 105 | 103.8 | 112,868 |
| October 23, 2025 | 103.6 | 103.8 | 103.8 | 103.9 | 101.7 | 232,245 |
| October 22, 2025 | 105 | 104.5 | 104.5 | 105.9 | 103.6 | 118,397 |
| October 21, 2025 | 105.4 | 105 | 105 | 105.9 | 104.9 | 183,065 |
| October 20, 2025 | 104.1 | 105.3 | 105.3 | 105.4 | 103.9 | 117,061 |
| October 17, 2025 | 103.5 | 103.6 | 103.6 | 104 | 102 | 184,175 |
| October 16, 2025 | 105.1 | 105.2 | 105.2 | 106.4 | 104.6 | 163,462 |
| October 15, 2025 | 106 | 106 | 106 | 106.7 | 105 | 162,470 |
| October 14, 2025 | 106.7 | 105.9 | 105.9 | 106.7 | 104.9 | 160,607 |
| October 13, 2025 | 106.7 | 107.3 | 107.3 | 108.3 | 106 | 101,195 |
| October 10, 2025 | 110.1 | 107.1 | 107.1 | 110.1 | 106.9 | 20,341 |
| October 09, 2025 | 109.7 | 109.9 | 109.9 | 110.1 | 107.7 | 68,944 |
| October 08, 2025 | 109.3 | 109.7 | 109.7 | 111.3 | 108.8 | 74,849 |
| October 07, 2025 | 109.6 | 110 | 110 | 111.4 | 109.3 | 79,772 |
| October 06, 2025 | 111.6 | 109.8 | 109.8 | 112.1 | 109.8 | 94,476 |
| October 03, 2025 | 113 | 111.1 | 111.1 | 113.7 | 110.2 | 137,998 |
| October 02, 2025 | 108.3 | 110.1 | 110.1 | 110.4 | 108 | 162,834 |
| October 01, 2025 | 109.9 | 108.3 | 108.3 | 109.9 | 107.2 | 161,141 |
| September 30, 2025 | 109 | 110.8 | 110.8 | 110.8 | 108.3 | 141,370 |
| September 29, 2025 | 108.5 | 109.3 | 109.3 | 109.7 | 108 | 134,680 |
| September 26, 2025 | 109.7 | 107.8 | 107.8 | 110.1 | 106.9 | 141,422 |
| September 25, 2025 | 108.8 | 109.9 | 109.9 | 110.8 | 108.8 | 185,705 |
| September 24, 2025 | 108.4 | 108.8 | 108.8 | 111.2 | 107.5 | 100,192 |
| September 23, 2025 | 109 | 108.5 | 108.5 | 110.1 | 108.5 | 108,201 |
| September 22, 2025 | 107.4 | 108.7 | 108.7 | 108.7 | 106.3 | 140,993 |
| September 19, 2025 | 109.1 | 107.6 | 107.6 | 109.1 | 107.1 | 574,684 |
| September 18, 2025 | 106.8 | 109.8 | 109.8 | 109.9 | 106.5 | 137,203 |
| September 17, 2025 | 106.9 | 105.4 | 105.4 | 107.3 | 105.1 | 220,890 |
| September 16, 2025 | 106 | 105.8 | 105.8 | 107.3 | 105.4 | 167,149 |
| September 15, 2025 | 106.2 | 106 | 106 | 108.2 | 105.4 | 130,080 |
| September 12, 2025 | 106.1 | 106.3 | 106.3 | 106.3 | 104.6 | 145,390 |
| September 11, 2025 | 111.8 | 105 | 105 | 111.8 | 103.7 | 307,485 |
| September 10, 2025 | 115.6 | 112.1 | 112.1 | 116.4 | 111 | 111,456 |
| September 09, 2025 | 115.1 | 113.9 | 113.9 | 115.3 | 113.9 | 93,627 |
| September 08, 2025 | 115.7 | 115 | 115 | 116.1 | 114.5 | 91,256 |
| September 05, 2025 | 114 | 114.9 | 114.9 | 115 | 113.7 | 85,728 |
| September 04, 2025 | 110 | 114.2 | 114.2 | 114.2 | 110 | 159,178 |
| September 03, 2025 | 113.1 | 112.3 | 112.3 | 114.2 | 111.6 | 132,443 |
| September 02, 2025 | 117.5 | 112.4 | 112.4 | 117.5 | 112.2 | 129,705 |
| September 01, 2025 | 118.4 | 117.7 | 117.7 | 118.5 | 117.1 | 47,432 |
| August 29, 2025 | 119 | 118 | 118 | 121 | 117.9 | 104,648 |
| August 28, 2025 | 119.2 | 119.1 | 119.1 | 119.7 | 118 | 78,584 |
| August 27, 2025 | 118.6 | 118.9 | 118.9 | 119.1 | 117.2 | 58,376 |
| August 26, 2025 | 118.4 | 118.9 | 118.9 | 119.5 | 117.6 | 250,689 |
| August 25, 2025 | 118.4 | 118.9 | 118.9 | 120.1 | 118 | 88,616 |
| August 22, 2025 | 121.1 | 118.3 | 118.3 | 121.4 | 118.3 | 175,893 |
| August 21, 2025 | 121.8 | 121.4 | 121.4 | 123 | 120.8 | 72,853 |
| August 20, 2025 | 121 | 121.9 | 121.9 | 123.7 | 120.6 | 85,436 |
| August 19, 2025 | 122.6 | 122.5 | 122.5 | 123.8 | 121.9 | 145,826 |
| August 18, 2025 | 123.1 | 122.3 | 122.3 | 123.8 | 122.3 | 67,680 |