106.02
+0.44(+0.42%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 106.97 | 105.58 | 105.58 | 106.98 | 105.18 | 37,265 |
September 04, 2025 | 106.07 | 106.49 | 106.49 | 106.58 | 106.03 | 31,714 |
September 03, 2025 | 105.84 | 105.56 | 105.56 | 106.08 | 105.46 | 21,396 |
September 02, 2025 | 105.71 | 104.65 | 104.65 | 105.95 | 104.65 | 51,974 |
September 01, 2025 | 105.54 | 105.92 | 105.92 | 105.92 | 105.51 | 46,962 |
August 29, 2025 | 106.69 | 105.65 | 105.65 | 106.69 | 105.49 | 34,117 |
August 28, 2025 | 106.67 | 106.41 | 106.41 | 106.89 | 106.1 | 43,662 |
August 27, 2025 | 106.63 | 106.83 | 106.83 | 107.07 | 106.6 | 30,731 |
August 26, 2025 | 105.94 | 105.8 | 105.8 | 106.05 | 105.59 | 39,875 |
August 25, 2025 | 105.57 | 105.94 | 105.94 | 105.95 | 105.48 | 48,156 |
August 22, 2025 | 105.09 | 105.85 | 105.85 | 106 | 105.08 | 30,406 |
August 21, 2025 | 105.34 | 105.28 | 105.28 | 105.37 | 104.65 | 32,785 |
August 20, 2025 | 105.28 | 104.77 | 104.77 | 105.38 | 104.12 | 26,286 |
August 19, 2025 | 105.62 | 105.54 | 105.54 | 105.9 | 105.3 | 39,535 |
August 18, 2025 | 105.55 | 105.65 | 105.65 | 105.87 | 105.34 | 29,956 |
August 15, 2025 | 106.35 | 105.49 | 105.49 | 106.38 | 105.37 | 43,255 |
August 14, 2025 | 105.76 | 106.03 | 106.03 | 106.24 | 105.46 | 29,941 |
August 13, 2025 | 105.55 | 105.39 | 105.39 | 105.97 | 105.35 | 47,686 |
August 12, 2025 | 105.19 | 105.28 | 105.28 | 105.62 | 104.84 | 46,699 |
August 11, 2025 | 105.08 | 105.37 | 105.37 | 105.5 | 104.87 | 25,046 |
August 08, 2025 | 104.32 | 104.57 | 104.57 | 104.88 | 104.25 | 19,680 |
August 07, 2025 | 104.25 | 104.22 | 104.22 | 105.03 | 104.21 | 38,910 |
August 06, 2025 | 104.53 | 104.23 | 104.23 | 104.68 | 103.65 | 27,750 |
August 05, 2025 | 105.11 | 104 | 104 | 105.29 | 104 | 33,197 |
August 04, 2025 | 103.5 | 104.38 | 104.38 | 104.47 | 103.49 | 91,659 |
August 01, 2025 | 105.79 | 103.29 | 103.29 | 105.82 | 102.77 | 111,724 |
July 31, 2025 | 107.27 | 106.87 | 106.87 | 107.7 | 106.49 | 59,380 |
July 30, 2025 | 105.59 | 106.26 | 106.26 | 106.55 | 105.46 | 33,295 |
July 29, 2025 | 106.02 | 105.74 | 105.74 | 106.35 | 105.7 | 48,954 |
July 28, 2025 | 104.77 | 105.22 | 105.22 | 105.22 | 104.7 | 48,058 |
July 25, 2025 | 103.77 | 104.04 | 104.04 | 104.16 | 103.63 | 39,197 |
July 24, 2025 | 103.48 | 103.59 | 103.59 | 103.8 | 103.29 | 30,691 |
July 23, 2025 | 103.1 | 103.24 | 103.24 | 103.47 | 102.99 | 43,012 |
July 22, 2025 | 103.2 | 102.64 | 102.64 | 103.38 | 102.6 | 40,617 |
July 21, 2025 | 103.66 | 103.49 | 103.49 | 103.83 | 103.35 | 42,716 |
July 18, 2025 | 103.89 | 103.38 | 103.38 | 103.92 | 103.26 | 26,469 |
July 17, 2025 | 103.46 | 103.76 | 103.76 | 103.78 | 103.27 | 19,229 |
July 16, 2025 | 102.43 | 101.46 | 101.46 | 103.44 | 101.46 | 52,748 |
July 15, 2025 | 103.03 | 103.34 | 103.34 | 103.36 | 102.86 | 38,400 |
July 14, 2025 | 102.08 | 102.44 | 102.44 | 102.5 | 101.86 | 23,496 |
July 11, 2025 | 102.56 | 102.34 | 102.34 | 102.57 | 101.9 | 31,861 |
July 10, 2025 | 101.83 | 102.86 | 102.86 | 102.86 | 101.78 | 35,071 |
July 09, 2025 | 101.56 | 101.99 | 101.99 | 102.49 | 101.49 | 32,847 |
July 08, 2025 | 101.5 | 101.74 | 101.74 | 102.03 | 101.42 | 22,580 |
July 07, 2025 | 101.69 | 101.69 | 101.69 | 102.27 | 101.61 | 41,315 |
July 04, 2025 | 101.57 | 101.33 | 101.33 | 101.58 | 101.17 | 28,633 |
July 03, 2025 | 101.05 | 102.06 | 102.06 | 102.17 | 100.92 | 46,406 |
July 02, 2025 | 100.99 | 100.9 | 100.9 | 101.12 | 100.48 | 45,551 |
July 01, 2025 | 100.7 | 100.57 | 100.57 | 100.71 | 100.02 | 73,063 |
June 30, 2025 | 100.95 | 100.71 | 100.71 | 101.17 | 100.55 | 35,129 |
June 27, 2025 | 100.48 | 100.83 | 100.83 | 100.9 | 100.19 | 41,344 |
June 26, 2025 | 99.89 | 100.12 | 100.12 | 100.24 | 99.57 | 43,827 |
June 25, 2025 | 100.39 | 100.2 | 100.2 | 100.69 | 100.19 | 23,723 |
June 24, 2025 | 100.23 | 100.04 | 100.04 | 100.3 | 99.75 | 49,386 |
June 23, 2025 | 99.03 | 99.12 | 99.12 | 99.8 | 99.03 | 37,428 |
June 20, 2025 | 99.06 | 99.23 | 99.23 | 99.9 | 98.86 | 30,020 |
June 19, 2025 | 99.49 | 98.76 | 98.76 | 99.49 | 98.57 | 20,584 |
June 18, 2025 | 99.48 | 99.65 | 99.65 | 100 | 99.39 | 33,088 |
June 17, 2025 | 99.34 | 99.73 | 99.73 | 99.9 | 98.98 | 28,086 |
June 16, 2025 | 99.21 | 99.69 | 99.69 | 99.81 | 98.99 | 27,489 |