117.27
+0.055(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 117.14 | 117.27 | 117.27 | 117.35 | 116.97 | 10,406 |
| December 22, 2025 | 117.38 | 117.21 | 117.21 | 117.45 | 117.03 | 15,532 |
| December 19, 2025 | 115.92 | 117.46 | 117.46 | 117.46 | 115.92 | 13,223 |
| December 18, 2025 | 114.9 | 116.05 | 116.05 | 116.05 | 114.9 | 4,715 |
| December 17, 2025 | 115.46 | 114.18 | 114.18 | 115.75 | 114.18 | 2,672 |
| December 16, 2025 | 114.65 | 114.41 | 114.41 | 114.86 | 113.8 | 3,812 |
| December 15, 2025 | 116.31 | 116.08 | 116.08 | 116.61 | 116.08 | 4,686 |
| December 12, 2025 | 117.57 | 116.06 | 116.06 | 117.71 | 115.94 | 10,820 |
| December 11, 2025 | 116.64 | 116.98 | 116.98 | 117 | 116.57 | 1,713 |
| December 10, 2025 | 117.7 | 117.9 | 117.9 | 117.91 | 117.59 | 4,429 |
| December 09, 2025 | 117.67 | 117.53 | 117.53 | 117.67 | 117.02 | 3,578 |
| December 08, 2025 | 117.83 | 117.56 | 117.56 | 118.2 | 117.56 | 5,021 |
| December 05, 2025 | 118.12 | 118.13 | 118.13 | 118.63 | 118.12 | 4,766 |
| December 04, 2025 | 116.86 | 116.91 | 116.91 | 117 | 116.36 | 5,593 |
| December 03, 2025 | 116.56 | 116.5 | 116.5 | 116.82 | 116.28 | 5,809 |
| December 02, 2025 | 117.02 | 116.93 | 116.93 | 117.39 | 116.82 | 3,095 |
| December 01, 2025 | 116.54 | 117.08 | 117.08 | 117.08 | 116.16 | 9,809 |
| November 28, 2025 | 116.64 | 117.19 | 117.19 | 117.26 | 116.64 | 1,169 |
| November 27, 2025 | 116.95 | 116.74 | 116.74 | 117.01 | 116.64 | 2,932 |
| November 26, 2025 | 116.53 | 117.05 | 117.05 | 117.05 | 116.34 | 3,099 |
| November 25, 2025 | 116.14 | 115.58 | 115.58 | 116.14 | 115 | 12,783 |
| November 24, 2025 | 115.06 | 115.97 | 115.97 | 116.07 | 114.67 | 1,721 |
| November 21, 2025 | 114.38 | 114.72 | 114.72 | 114.72 | 113.4 | 3,217 |
| November 20, 2025 | 117.98 | 116.66 | 116.66 | 117.98 | 116.66 | 2,811 |
| November 19, 2025 | 116.06 | 116.44 | 116.44 | 117 | 116.06 | 774 |
| November 18, 2025 | 116.1 | 116.64 | 116.64 | 116.64 | 115.59 | 2,199 |
| November 17, 2025 | 118.18 | 117.9 | 117.9 | 118.3 | 117.63 | 759 |
| November 14, 2025 | 117.39 | 118.92 | 118.92 | 118.92 | 116.58 | 3,181 |
| November 13, 2025 | 120.07 | 118.58 | 118.58 | 120.29 | 118.58 | 1,539 |
| November 12, 2025 | 120.06 | 119.62 | 119.62 | 120.31 | 119.4 | 4,593 |
| November 11, 2025 | 119.39 | 119.47 | 119.47 | 119.6 | 119.27 | 798 |
| November 10, 2025 | 119.56 | 119.21 | 119.21 | 119.61 | 119.21 | 2,833 |
| November 07, 2025 | 118.42 | 116.43 | 116.43 | 118.42 | 116.43 | 2,069 |
| November 06, 2025 | 119.59 | 118.19 | 118.19 | 119.79 | 118.19 | 19,655 |
| November 05, 2025 | 118.39 | 119.59 | 119.59 | 119.66 | 118.35 | 5,117 |
| November 04, 2025 | 119.11 | 119.52 | 119.52 | 119.77 | 118.66 | 5,202 |
| November 03, 2025 | 120.39 | 120.57 | 120.57 | 120.85 | 120.25 | 5,055 |
| October 31, 2025 | 119.61 | 119.57 | 119.57 | 119.74 | 119.27 | 1,505 |
| October 30, 2025 | 119.95 | 119.92 | 119.92 | 120.03 | 119.67 | 1,860 |
| October 29, 2025 | 120.23 | 120.49 | 120.49 | 120.87 | 120.23 | 1,563 |
| October 28, 2025 | 118.42 | 119.07 | 119.07 | 119.07 | 118.17 | 1,076 |
| October 27, 2025 | 119.64 | 119.54 | 119.54 | 119.86 | 119.31 | 3,564 |
| October 24, 2025 | 118.56 | 118.48 | 118.48 | 118.82 | 118.1 | 35,659 |
| October 23, 2025 | 117.77 | 117.96 | 117.96 | 117.96 | 117.45 | 7,603 |
| October 22, 2025 | 117.64 | 117.18 | 117.18 | 118 | 117.18 | 1,763 |
| October 21, 2025 | 117.99 | 117.58 | 117.58 | 118 | 117.48 | 1,276 |
| October 20, 2025 | 117.11 | 118.13 | 118.13 | 118.13 | 116.92 | 7,926 |
| October 17, 2025 | 114.73 | 115.82 | 115.82 | 116.15 | 114.04 | 10,021 |
| October 16, 2025 | 116.73 | 116.86 | 116.86 | 117.11 | 116.59 | 3,363 |
| October 15, 2025 | 116.01 | 115.89 | 115.89 | 116.29 | 115.8 | 9,707 |
| October 14, 2025 | 113.89 | 114.62 | 114.62 | 114.62 | 113.73 | 5,861 |
| October 13, 2025 | 114.6 | 115.97 | 115.97 | 116.05 | 114.6 | 2,292 |
| October 10, 2025 | 116.65 | 113.16 | 113.16 | 116.8 | 113.16 | 2,398 |
| October 09, 2025 | 117.3 | 116.97 | 116.97 | 117.6 | 116.97 | 2,197 |
| October 08, 2025 | 116.21 | 117.07 | 117.07 | 117.08 | 116.21 | 4,192 |
| October 07, 2025 | 116.83 | 116.15 | 116.15 | 117.31 | 116.15 | 1,593 |
| October 06, 2025 | 115.99 | 116.56 | 116.56 | 116.61 | 115.9 | 7,859 |
| October 03, 2025 | 115.67 | 115.76 | 115.76 | 115.99 | 115.55 | 430 |
| October 02, 2025 | 115.61 | 115.55 | 115.55 | 115.77 | 115.34 | 14,321 |
| October 01, 2025 | 113.41 | 114.64 | 114.64 | 114.65 | 113.41 | 3,259 |