105.30
-4.5(-4.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 111.1 | 109.9 | 109.9 | 111.6 | 109.8 | 82,496 |
| September 10, 2025 | 112 | 110.9 | 110.9 | 112.1 | 110.7 | 63,149 |
| September 09, 2025 | 111.6 | 111.6 | 111.6 | 111.9 | 110.3 | 78,366 |
| September 08, 2025 | 111.3 | 111.4 | 111.4 | 111.4 | 110 | 60,449 |
| September 05, 2025 | 112.5 | 110.8 | 110.8 | 112.6 | 110.1 | 99,157 |
| September 04, 2025 | 112 | 112.2 | 112.2 | 113.1 | 111.3 | 92,474 |
| September 03, 2025 | 112.6 | 111.6 | 111.6 | 113.2 | 109.4 | 141,104 |
| September 02, 2025 | 116.1 | 113 | 113 | 116.4 | 112.5 | 103,807 |
| September 01, 2025 | 118 | 116.1 | 116.1 | 118 | 115.4 | 67,141 |
| August 29, 2025 | 117.8 | 117.8 | 117.8 | 118.3 | 117.4 | 88,221 |
| August 28, 2025 | 119 | 118 | 118 | 119.8 | 117.3 | 71,643 |
| August 27, 2025 | 119.2 | 118.6 | 118.6 | 120 | 117.8 | 65,407 |
| August 26, 2025 | 119.6 | 119.2 | 119.2 | 119.8 | 118.4 | 104,338 |
| August 25, 2025 | 120.5 | 120.1 | 120.1 | 120.6 | 119.9 | 46,407 |
| August 22, 2025 | 120.7 | 120.6 | 120.6 | 121.6 | 120.2 | 108,383 |
| August 21, 2025 | 122 | 120.9 | 120.9 | 122.5 | 120.4 | 99,365 |
| August 20, 2025 | 121.6 | 121.8 | 121.8 | 123.1 | 121.3 | 78,770 |
| August 19, 2025 | 122 | 122 | 122 | 122.6 | 121.2 | 59,461 |
| August 18, 2025 | 123 | 121.7 | 121.7 | 123.1 | 121.6 | 54,681 |
| August 15, 2025 | 120.5 | 122.9 | 122.9 | 124.4 | 120 | 58,484 |
| August 14, 2025 | 122.5 | 120.1 | 120.1 | 126.2 | 119.9 | 155,567 |
| August 13, 2025 | 116.3 | 116.5 | 116.5 | 117.3 | 116 | 72,613 |
| August 12, 2025 | 118.1 | 115.8 | 115.8 | 118.1 | 115.6 | 85,517 |
| August 11, 2025 | 119.3 | 118.1 | 118.1 | 119.9 | 116.6 | 100,644 |
| August 08, 2025 | 122.5 | 119 | 119 | 122.6 | 118.4 | 108,213 |
| August 07, 2025 | 121.2 | 123.7 | 123.7 | 124.6 | 121.2 | 78,444 |
| August 06, 2025 | 120.2 | 121 | 121 | 121 | 119.3 | 67,369 |
| August 05, 2025 | 118.1 | 119.1 | 119.1 | 120.8 | 117.7 | 94,668 |
| August 04, 2025 | 114.6 | 117.6 | 117.6 | 117.9 | 114.4 | 64,353 |
| August 01, 2025 | 115.7 | 114.1 | 114.1 | 115.7 | 113.9 | 61,760 |
| July 31, 2025 | 115.2 | 116.6 | 116.6 | 116.9 | 115.2 | 83,084 |
| July 30, 2025 | 115.1 | 115.5 | 115.5 | 115.7 | 114.5 | 58,887 |
| July 29, 2025 | 115.1 | 115.4 | 115.4 | 115.7 | 114.2 | 79,727 |
| July 28, 2025 | 116.3 | 114.8 | 114.8 | 116.7 | 114.4 | 60,869 |