105.20
+0.4(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105.06 | 105.2 | 105.2 | 105.22 | 104.96 | 2,171 |
| December 03, 2025 | 104.52 | 104.8 | 104.8 | 104.8 | 104.26 | 2,342 |
| December 02, 2025 | 104.56 | 104.44 | 104.44 | 104.8 | 104.4 | 943 |
| December 01, 2025 | 104.92 | 104.94 | 104.94 | 104.94 | 104.62 | 1,166 |
| November 28, 2025 | 105.04 | 105.52 | 105.52 | 105.54 | 105.04 | 1,678 |
| November 27, 2025 | 104.82 | 104.92 | 104.92 | 105 | 104.82 | 650 |
| November 26, 2025 | 104.84 | 104.9 | 104.9 | 104.9 | 104.66 | 3,113 |
| November 25, 2025 | 103.76 | 104.32 | 104.32 | 104.32 | 103.54 | 23,729 |
| November 24, 2025 | 103.46 | 103.64 | 103.64 | 103.76 | 103.02 | 1,404 |
| November 21, 2025 | 101.78 | 102.98 | 102.98 | 102.98 | 101.78 | 6,687 |
| November 20, 2025 | 103.38 | 103.06 | 103.06 | 103.9 | 103.06 | 11,354 |
| November 19, 2025 | 102.52 | 102.38 | 102.38 | 102.94 | 102.38 | 3,051 |
| November 18, 2025 | 102.2 | 102.42 | 102.42 | 102.48 | 101.9 | 2,621 |
| November 17, 2025 | 103.7 | 103.42 | 103.42 | 103.78 | 103.3 | 4,507 |
| November 14, 2025 | 103.6 | 103.68 | 103.68 | 103.84 | 103.08 | 6,237 |
| November 13, 2025 | 105.1 | 104.2 | 104.2 | 105.1 | 104.2 | 1,949 |
| November 12, 2025 | 104.94 | 105.24 | 105.24 | 105.42 | 104.94 | 1,742 |
| November 11, 2025 | 104.32 | 104.42 | 104.42 | 104.46 | 104.02 | 4,735 |
| November 10, 2025 | 103.94 | 103.72 | 103.72 | 104.24 | 103.72 | 10,116 |
| November 07, 2025 | 103.76 | 102.7 | 102.7 | 103.76 | 102.68 | 1,135 |
| November 06, 2025 | 103.98 | 103.36 | 103.36 | 104.24 | 103.36 | 8,165 |
| November 05, 2025 | 103.7 | 104.16 | 104.16 | 104.16 | 103.64 | 1,546 |
| November 04, 2025 | 103.2 | 103.82 | 103.82 | 103.82 | 103 | 2,464 |
| November 03, 2025 | 104.28 | 103.82 | 103.82 | 104.6 | 103.62 | 1,113 |
| October 31, 2025 | 103.94 | 104.1 | 104.1 | 104.42 | 103.48 | 1,756 |
| October 30, 2025 | 104.24 | 104.8 | 104.8 | 104.9 | 103.88 | 2,950 |
| October 29, 2025 | 105.16 | 104.92 | 104.92 | 105.16 | 104.66 | 1,501 |
| October 28, 2025 | 105.52 | 105.26 | 105.26 | 105.64 | 105.18 | 2,128 |
| October 27, 2025 | 106 | 105.58 | 105.58 | 106 | 105.54 | 1,346 |
| October 24, 2025 | 105.26 | 105.52 | 105.52 | 105.58 | 105.2 | 2,698 |
| October 23, 2025 | 104.92 | 104.82 | 104.82 | 105.14 | 104.82 | 3,698 |
| October 22, 2025 | 105.14 | 104.9 | 104.9 | 105.48 | 104.9 | 515 |
| October 21, 2025 | 104.7 | 105.28 | 105.28 | 105.3 | 104.7 | 2,065 |
| October 20, 2025 | 103.88 | 104.34 | 104.34 | 104.34 | 103.76 | 984 |
| October 17, 2025 | 102.02 | 103.06 | 103.06 | 103.26 | 101.84 | 3,067 |
| October 16, 2025 | 104.14 | 103.98 | 103.98 | 104.44 | 103.94 | 1,209 |
| October 15, 2025 | 104.14 | 104.3 | 104.3 | 104.74 | 104.14 | 1,539 |
| October 14, 2025 | 103.1 | 103.72 | 103.72 | 103.72 | 102.88 | 2,119 |
| October 13, 2025 | 103.2 | 103.76 | 103.76 | 103.76 | 103.02 | 1,499 |
| October 10, 2025 | 104.78 | 103.22 | 103.22 | 105 | 103.22 | 2,882 |
| October 09, 2025 | 104.64 | 104.9 | 104.9 | 105.02 | 104.56 | 1,970 |
| October 08, 2025 | 104.66 | 104.84 | 104.84 | 104.84 | 104.4 | 1,707 |
| October 07, 2025 | 104.18 | 104.06 | 104.06 | 104.68 | 104.06 | 523 |
| October 06, 2025 | 104.48 | 104.18 | 104.18 | 104.92 | 104.06 | 4,587 |
| October 03, 2025 | 103.98 | 104.16 | 104.16 | 104.18 | 103.76 | 1,141 |
| October 02, 2025 | 103.6 | 103.64 | 103.64 | 103.92 | 103.48 | 12,251 |
| October 01, 2025 | 102.56 | 103.56 | 103.56 | 103.56 | 102.56 | 770 |
| September 30, 2025 | 103.1 | 102.88 | 102.88 | 103.3 | 102.88 | 402 |
| September 29, 2025 | 103.58 | 103.12 | 103.12 | 103.8 | 103.12 | 1,222 |
| September 26, 2025 | 103.16 | 103.28 | 103.28 | 103.5 | 103.14 | 3,026 |
| September 25, 2025 | 103.02 | 103.14 | 103.14 | 103.14 | 102.82 | 736 |
| September 24, 2025 | 102.84 | 103.22 | 103.22 | 103.44 | 102.84 | 727 |
| September 23, 2025 | 102.7 | 103.08 | 103.08 | 103.08 | 102.6 | 355 |
| September 22, 2025 | 102.96 | 102.86 | 102.86 | 102.96 | 102.46 | 694 |
| September 19, 2025 | 102.9 | 102.82 | 102.82 | 103.34 | 102.78 | 1,235 |
| September 18, 2025 | 102.48 | 102.96 | 102.96 | 103.1 | 102.38 | 1,797 |
| September 17, 2025 | 101.42 | 102.06 | 102.06 | 102.06 | 101.42 | 904 |
| September 16, 2025 | 101.9 | 101.24 | 101.24 | 102.1 | 101.24 | 2,456 |
| September 15, 2025 | 102.6 | 102.14 | 102.14 | 102.74 | 102.14 | 1,755 |
| September 12, 2025 | 102.74 | 102.62 | 102.62 | 103.12 | 102.62 | 225 |
