92.85
+0.35(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 90.55 | 92.5 | 92.5 | 93.15 | 89.95 | 81,894 |
| October 16, 2025 | 91.7 | 91.15 | 91.15 | 92 | 90.6 | 33,622 |
| October 15, 2025 | 92.1 | 91.5 | 91.5 | 92.55 | 90.85 | 40,484 |
| October 14, 2025 | 90.9 | 91.3 | 91.3 | 92.4 | 90.6 | 38,880 |
| October 13, 2025 | 91.85 | 90.5 | 90.5 | 92.3 | 90.4 | 97,515 |
| October 10, 2025 | 93.5 | 90.85 | 90.85 | 93.65 | 90.7 | 69,078 |
| October 09, 2025 | 93 | 92.6 | 92.6 | 93.85 | 92.55 | 32,326 |
| October 08, 2025 | 92.9 | 92.65 | 92.65 | 93.4 | 91.95 | 66,353 |
| October 07, 2025 | 94.3 | 94.45 | 94.45 | 95.95 | 93.2 | 64,542 |
| October 06, 2025 | 94.4 | 94.3 | 94.3 | 95.15 | 93.85 | 47,924 |
| October 03, 2025 | 94.9 | 94.2 | 94.2 | 95.55 | 94.05 | 49,092 |
| October 02, 2025 | 95.2 | 94.9 | 94.9 | 95.8 | 94.6 | 52,958 |
| October 01, 2025 | 93.7 | 94.3 | 94.3 | 95.25 | 92.75 | 52,089 |
| September 30, 2025 | 93.3 | 93.75 | 93.75 | 93.75 | 92.55 | 61,294 |
| September 29, 2025 | 93 | 93.65 | 93.65 | 94 | 92.7 | 46,567 |
| September 26, 2025 | 94.1 | 92.6 | 92.6 | 94.3 | 92.25 | 67,324 |
| September 25, 2025 | 95.1 | 93.85 | 93.85 | 97 | 93.75 | 56,328 |
| September 24, 2025 | 94 | 94.8 | 94.8 | 96 | 92.8 | 68,548 |
| September 23, 2025 | 92.8 | 94.9 | 94.9 | 95.5 | 92.45 | 101,443 |
| September 22, 2025 | 95.5 | 91.85 | 91.85 | 95.5 | 90.55 | 277,536 |
| September 19, 2025 | 98.15 | 98.3 | 98.3 | 100 | 98 | 53,802 |
| September 18, 2025 | 100.1 | 98.35 | 98.35 | 100.5 | 98 | 69,044 |
| September 17, 2025 | 101 | 100.2 | 100.2 | 101.9 | 99.45 | 32,965 |
| September 16, 2025 | 102.8 | 100.9 | 100.9 | 103 | 100.9 | 30,745 |
| September 15, 2025 | 104 | 102.8 | 102.8 | 104.3 | 102.4 | 30,098 |
| September 12, 2025 | 104.4 | 103.2 | 103.2 | 104.5 | 102 | 47,029 |
| September 11, 2025 | 102.7 | 104.4 | 104.4 | 104.4 | 101.3 | 45,372 |
| September 10, 2025 | 104.3 | 103 | 103 | 104.3 | 102.7 | 28,037 |
| September 09, 2025 | 105 | 104.1 | 104.1 | 105.8 | 103.2 | 45,365 |
| September 08, 2025 | 101.7 | 104 | 104 | 104 | 101.7 | 34,832 |
| September 05, 2025 | 101.6 | 101.4 | 101.4 | 102.6 | 101.3 | 25,203 |
| September 04, 2025 | 101 | 100.7 | 100.7 | 101.8 | 100.2 | 23,892 |
| September 03, 2025 | 101.1 | 101.2 | 101.2 | 102.2 | 100.9 | 25,414 |
| September 02, 2025 | 102.3 | 100.5 | 100.5 | 102.7 | 100.2 | 39,434 |
| September 01, 2025 | 102.2 | 102.1 | 102.1 | 102.8 | 102 | 25,033 |
| August 29, 2025 | 103 | 102.2 | 102.2 | 103.1 | 101.3 | 27,689 |
| August 28, 2025 | 103 | 103.2 | 103.2 | 104.6 | 102.9 | 47,349 |
| August 27, 2025 | 104.4 | 102.7 | 102.7 | 105.1 | 102.7 | 33,207 |
| August 26, 2025 | 103 | 103.9 | 103.9 | 105.1 | 103 | 64,176 |
| August 25, 2025 | 104.5 | 104 | 104 | 104.7 | 103.8 | 33,370 |
| August 22, 2025 | 103.3 | 105 | 105 | 105.1 | 103.1 | 66,044 |
| August 21, 2025 | 103.4 | 103.4 | 103.4 | 103.9 | 102.6 | 49,781 |
| August 20, 2025 | 103.1 | 103.6 | 103.6 | 103.7 | 102 | 53,379 |
| August 19, 2025 | 101.4 | 103.3 | 103.3 | 103.4 | 101.3 | 59,779 |
| August 18, 2025 | 101.3 | 101 | 101 | 101.8 | 100.1 | 49,542 |
| August 15, 2025 | 101.7 | 102 | 102 | 102.8 | 101.6 | 65,216 |
| August 14, 2025 | 100.4 | 101 | 101 | 101.3 | 100.3 | 67,797 |
| August 13, 2025 | 100.1 | 100.8 | 100.8 | 100.8 | 99.1 | 69,784 |
| August 12, 2025 | 99.05 | 100.1 | 100.1 | 100.5 | 98.8 | 72,958 |
| August 11, 2025 | 98.15 | 99.1 | 99.1 | 99.15 | 97.95 | 50,522 |
| August 08, 2025 | 96.5 | 97.7 | 97.7 | 97.85 | 95.75 | 66,465 |
| August 07, 2025 | 93.7 | 95.7 | 95.7 | 96.35 | 93.1 | 75,843 |
| August 06, 2025 | 92.9 | 93.65 | 93.65 | 94.4 | 92.8 | 51,799 |
| August 05, 2025 | 91.2 | 92.7 | 92.7 | 93 | 91.2 | 52,577 |
| August 04, 2025 | 91.95 | 90.9 | 90.9 | 92.15 | 90.75 | 57,101 |
| August 01, 2025 | 93.9 | 91.35 | 91.35 | 93.9 | 91.3 | 68,882 |
| July 31, 2025 | 95.35 | 94.1 | 94.1 | 96 | 94.1 | 55,862 |
| July 30, 2025 | 97.45 | 95.95 | 95.95 | 98.2 | 95.9 | 55,261 |
| July 29, 2025 | 98.8 | 97.7 | 97.7 | 99.15 | 97.4 | 61,229 |
| July 28, 2025 | 104.9 | 98.9 | 98.9 | 105.6 | 98.4 | 172,023 |