109.70
+1.4(+1.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.6 | 109.7 | 109.7 | 109.7 | 108.6 | 81,481 |
| December 03, 2025 | 110.4 | 108.3 | 108.3 | 110.6 | 108.3 | 81,349 |
| December 02, 2025 | 111 | 110.9 | 110.9 | 111.1 | 110.2 | 74,944 |
| December 01, 2025 | 112.4 | 110.7 | 110.7 | 112.4 | 110.1 | 69,372 |
| November 28, 2025 | 111.8 | 112 | 112 | 112 | 110.9 | 71,392 |
| November 27, 2025 | 112.1 | 111.7 | 111.7 | 112.4 | 111.4 | 41,737 |
| November 26, 2025 | 111.3 | 111.6 | 111.6 | 112 | 110.9 | 77,509 |
| November 25, 2025 | 109.5 | 110.6 | 110.6 | 111.3 | 108.9 | 93,192 |
| November 24, 2025 | 109.9 | 109.2 | 109.2 | 110.3 | 108.5 | 232,725 |
| November 21, 2025 | 108 | 108.4 | 108.4 | 109.3 | 107.4 | 88,079 |
| November 20, 2025 | 109 | 108.8 | 108.8 | 109.5 | 108.4 | 104,063 |
| November 19, 2025 | 108.7 | 108 | 108 | 108.7 | 107.7 | 100,418 |
| November 18, 2025 | 109.1 | 108.7 | 108.7 | 109.6 | 108 | 160,649 |
| November 17, 2025 | 112.3 | 110.5 | 110.5 | 112.3 | 110.3 | 86,762 |
| November 14, 2025 | 114 | 112.1 | 112.1 | 115.2 | 112.1 | 184,965 |
| November 13, 2025 | 115 | 114 | 114 | 116.8 | 113.4 | 162,278 |
| November 12, 2025 | 110.5 | 110.3 | 110.3 | 111.2 | 109.9 | 116,804 |
| November 11, 2025 | 109.1 | 110.2 | 110.2 | 110.8 | 108.5 | 103,697 |
| November 10, 2025 | 107.4 | 109.1 | 109.1 | 109.5 | 107.4 | 125,446 |
| November 07, 2025 | 106.1 | 105.6 | 105.6 | 106.6 | 104.7 | 82,968 |
| November 06, 2025 | 107.4 | 105.9 | 105.9 | 107.4 | 105.7 | 88,931 |
| November 05, 2025 | 105.9 | 107 | 107 | 107 | 105.6 | 102,926 |
| November 04, 2025 | 104.2 | 106.6 | 106.6 | 106.6 | 103 | 126,102 |
| November 03, 2025 | 105.7 | 105.5 | 105.5 | 106.1 | 105.1 | 92,802 |
| October 31, 2025 | 107.9 | 105.5 | 105.5 | 107.9 | 105.2 | 130,663 |
| October 30, 2025 | 107.8 | 107.6 | 107.6 | 107.9 | 106.3 | 86,216 |
| October 29, 2025 | 106.9 | 107.3 | 107.3 | 107.5 | 106 | 98,026 |
| October 28, 2025 | 108.2 | 107.1 | 107.1 | 108.5 | 106.4 | 146,529 |
| October 27, 2025 | 108.6 | 108 | 108 | 108.6 | 107.3 | 174,004 |
| October 24, 2025 | 107.3 | 108.3 | 108.3 | 108.4 | 107 | 82,109 |
| October 23, 2025 | 108.1 | 107.8 | 107.8 | 108.7 | 107.3 | 132,429 |
| October 22, 2025 | 109 | 108 | 108 | 109.7 | 108 | 180,144 |
| October 21, 2025 | 107.6 | 108.4 | 108.4 | 109.9 | 107.6 | 113,420 |
| October 20, 2025 | 106.3 | 106.9 | 106.9 | 107.1 | 105.6 | 111,892 |
| October 17, 2025 | 108 | 105.3 | 105.3 | 108.1 | 105.2 | 104,865 |
| October 16, 2025 | 110.6 | 109.8 | 109.8 | 110.8 | 108.5 | 122,023 |
| October 15, 2025 | 113.9 | 110.7 | 110.7 | 113.9 | 110 | 201,488 |
| October 14, 2025 | 112 | 113.8 | 113.8 | 113.8 | 111 | 100,448 |
| October 13, 2025 | 114 | 112.2 | 112.2 | 114.4 | 112 | 73,730 |
| October 10, 2025 | 114.9 | 113.5 | 113.5 | 116.3 | 113.3 | 119,550 |
| October 09, 2025 | 115.2 | 114.9 | 114.9 | 115.3 | 114 | 72,243 |
| October 08, 2025 | 114.4 | 115.3 | 115.3 | 115.3 | 113.3 | 126,080 |
| October 07, 2025 | 113.8 | 113.9 | 113.9 | 114.3 | 113.2 | 62,946 |
| October 06, 2025 | 111.2 | 113.5 | 113.5 | 114.4 | 111.2 | 105,977 |
| October 03, 2025 | 111.8 | 110.7 | 110.7 | 112.6 | 110.3 | 77,994 |
| October 02, 2025 | 113.4 | 111.6 | 111.6 | 113.5 | 111.6 | 73,407 |
| October 01, 2025 | 112.8 | 113 | 113 | 114.5 | 112.1 | 112,168 |
| September 30, 2025 | 111.5 | 113.2 | 113.2 | 113.3 | 111.3 | 120,098 |
| September 29, 2025 | 111.3 | 111.1 | 111.1 | 112.3 | 111.1 | 87,732 |
| September 26, 2025 | 111.7 | 111.2 | 111.2 | 113.6 | 110.8 | 144,404 |
| September 25, 2025 | 112.2 | 110.9 | 110.9 | 112.5 | 110.9 | 114,755 |
| September 24, 2025 | 111.4 | 112.4 | 112.4 | 112.4 | 110.8 | 58,357 |
| September 23, 2025 | 112.7 | 111.6 | 111.6 | 112.8 | 111.6 | 67,786 |
| September 22, 2025 | 112.3 | 112.2 | 112.2 | 112.6 | 111.4 | 54,764 |
| September 19, 2025 | 112.2 | 112.5 | 112.5 | 113 | 111.9 | 267,673 |
| September 18, 2025 | 110.3 | 111.9 | 111.9 | 112.4 | 110.3 | 87,242 |
| September 17, 2025 | 110.3 | 110 | 110 | 110.8 | 109.3 | 74,171 |
| September 16, 2025 | 111.9 | 110 | 110 | 112.2 | 110 | 121,248 |
| September 15, 2025 | 111.7 | 112.3 | 112.3 | 112.5 | 111.3 | 57,770 |
| September 12, 2025 | 110.4 | 111 | 111 | 111.5 | 110.2 | 69,057 |