92.25
-2.2(-2.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 94.25 | 94.45 | 94.45 | 95.35 | 94.05 | 136,628 |
| December 03, 2025 | 95.6 | 93.75 | 93.75 | 96.1 | 93.75 | 181,743 |
| December 02, 2025 | 94.8 | 95.65 | 95.65 | 96 | 94.3 | 165,275 |
| December 01, 2025 | 95.65 | 95.1 | 95.1 | 96.3 | 94.55 | 132,717 |
| November 28, 2025 | 94.65 | 96.25 | 96.25 | 96.8 | 94.2 | 195,980 |
| November 27, 2025 | 93.9 | 94.65 | 94.65 | 94.85 | 93.7 | 97,107 |
| November 26, 2025 | 94.1 | 93.9 | 93.9 | 94.7 | 92.75 | 171,901 |
| November 25, 2025 | 93 | 93.75 | 93.75 | 93.75 | 91.3 | 191,318 |
| November 24, 2025 | 92.1 | 93.05 | 93.05 | 93.85 | 91.35 | 431,373 |
| November 21, 2025 | 88.2 | 89.7 | 89.7 | 90.85 | 88.05 | 192,748 |
| November 20, 2025 | 89.65 | 89 | 89 | 90.05 | 88.85 | 129,223 |
| November 19, 2025 | 87.2 | 88.35 | 88.35 | 89.55 | 87.2 | 128,519 |
| November 18, 2025 | 88 | 87.35 | 87.35 | 88.8 | 87.35 | 175,754 |
| November 17, 2025 | 91.1 | 89.15 | 89.15 | 91.15 | 89.15 | 79,440 |
| November 14, 2025 | 92.25 | 90.9 | 90.9 | 92.75 | 90 | 119,294 |
| November 13, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 111,041 |
| November 12, 2025 | 93.35 | 93.35 | 93.35 | 93.95 | 92.7 | 194,519 |
| November 11, 2025 | 92.95 | 93.15 | 93.15 | 93.65 | 92.65 | 168,134 |
| November 10, 2025 | 95.05 | 92.9 | 92.9 | 95.65 | 92.9 | 131,701 |
| 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 |