107.80
-2.1(-1.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 125 | 123.3 | 123.3 | 125.4 | 123.2 | 107,968 |
| August 14, 2025 | 121.5 | 125.1 | 125.1 | 125.8 | 121.5 | 103,140 |
| August 13, 2025 | 122.5 | 121.6 | 121.6 | 124.9 | 121.4 | 178,022 |
| August 12, 2025 | 137 | 121.8 | 121.8 | 137.1 | 121.4 | 348,520 |
| August 11, 2025 | 138.2 | 137 | 137 | 138.5 | 135.3 | 71,825 |
| August 08, 2025 | 136.4 | 137.7 | 137.7 | 138.2 | 135.9 | 89,399 |
| August 07, 2025 | 134.3 | 136.7 | 136.7 | 137.6 | 134.3 | 135,400 |
| August 06, 2025 | 133.3 | 133.7 | 133.7 | 135.5 | 133.3 | 130,052 |
| August 05, 2025 | 131.4 | 132.3 | 132.3 | 134.1 | 131.3 | 102,831 |
| August 04, 2025 | 131.4 | 130.9 | 130.9 | 132.4 | 130.4 | 100,718 |
| August 01, 2025 | 129.7 | 130.2 | 130.2 | 131.3 | 128 | 207,161 |
| July 31, 2025 | 130.3 | 131.1 | 131.1 | 134.6 | 129.4 | 227,563 |
| July 30, 2025 | 129.7 | 129.4 | 129.4 | 130.2 | 128.7 | 81,295 |
| July 29, 2025 | 126.6 | 129.4 | 129.4 | 129.8 | 126.6 | 87,136 |
| July 28, 2025 | 127.6 | 126.5 | 126.5 | 128.9 | 126.3 | 83,823 |
| July 25, 2025 | 125.4 | 126.6 | 126.6 | 127.1 | 124.2 | 96,713 |
| July 24, 2025 | 125.1 | 126.2 | 126.2 | 129 | 122.1 | 226,041 |
| July 23, 2025 | 127.5 | 124.8 | 124.8 | 127.7 | 123.3 | 110,361 |
| July 22, 2025 | 128.3 | 126.6 | 126.6 | 128.3 | 125.8 | 88,859 |
| July 21, 2025 | 128.5 | 128.9 | 128.9 | 129.8 | 128.3 | 118,810 |
| July 18, 2025 | 129.7 | 128.6 | 128.6 | 130.7 | 128.2 | 90,417 |
| July 17, 2025 | 127.9 | 129.2 | 129.2 | 129.7 | 126.5 | 72,863 |
| July 16, 2025 | 126.4 | 126.6 | 126.6 | 127.6 | 126.4 | 71,262 |
| July 15, 2025 | 125.7 | 126.6 | 126.6 | 127 | 125.7 | 97,075 |
| July 14, 2025 | 125 | 125.5 | 125.5 | 125.6 | 123.5 | 65,046 |
| July 11, 2025 | 125.4 | 126.5 | 126.5 | 126.8 | 125.1 | 72,385 |
| July 10, 2025 | 129.5 | 126.8 | 126.8 | 131 | 126.7 | 131,502 |
| July 09, 2025 | 125.6 | 129.3 | 129.3 | 129.6 | 125.2 | 122,845 |
| July 08, 2025 | 122.6 | 125.4 | 125.4 | 125.4 | 122.2 | 167,908 |
| July 07, 2025 | 120.8 | 122.2 | 122.2 | 122.2 | 120.6 | 84,029 |