107.24
-0.04(-0.04%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 107.26 | 107.24 | 107.24 | 107.76 | 106.99 | 15,450 |
September 25, 2025 | 107.01 | 107.28 | 107.28 | 107.35 | 106.56 | 20,047 |
September 24, 2025 | 107.13 | 107.3 | 107.3 | 107.67 | 107.02 | 17,854 |
September 23, 2025 | 107.54 | 107.46 | 107.46 | 107.65 | 107.36 | 13,013 |
September 22, 2025 | 107.32 | 107.38 | 107.38 | 107.47 | 106.75 | 23,050 |
September 19, 2025 | 106.69 | 107.07 | 107.07 | 107.31 | 106.61 | 52,318 |
September 18, 2025 | 106.39 | 106.85 | 106.85 | 107.05 | 106.18 | 28,963 |
September 17, 2025 | 105.9 | 105.8 | 105.8 | 106.02 | 105.7 | 18,208 |
September 16, 2025 | 106.67 | 105.9 | 105.9 | 106.82 | 105.86 | 19,789 |
September 15, 2025 | 106.75 | 106.72 | 106.72 | 106.9 | 106.42 | 39,678 |
September 12, 2025 | 106.44 | 106.68 | 106.68 | 106.8 | 106.4 | 15,179 |
September 11, 2025 | 106.23 | 106.5 | 106.5 | 106.55 | 105.88 | 14,145 |
September 10, 2025 | 106.04 | 105.81 | 105.81 | 106.26 | 105.76 | 18,376 |
September 09, 2025 | 105.01 | 105.17 | 105.17 | 105.3 | 104.9 | 10,706 |
September 08, 2025 | 105.08 | 105.14 | 105.14 | 105.23 | 104.8 | 32,269 |
September 05, 2025 | 106.01 | 104.6 | 104.6 | 106.01 | 104.2 | 30,647 |
September 04, 2025 | 105.1 | 105.47 | 105.47 | 105.6 | 105.08 | 25,774 |
September 03, 2025 | 104.87 | 104.6 | 104.6 | 105.1 | 104.54 | 15,739 |
September 02, 2025 | 104.75 | 103.68 | 103.68 | 104.97 | 103.68 | 30,951 |
September 01, 2025 | 104.6 | 104.95 | 104.95 | 104.95 | 104.53 | 40,574 |
August 29, 2025 | 105.69 | 104.68 | 104.68 | 105.72 | 104.55 | 20,466 |
August 28, 2025 | 105.71 | 105.44 | 105.44 | 105.9 | 105.11 | 34,594 |
August 27, 2025 | 105.66 | 105.85 | 105.85 | 106.07 | 105.6 | 16,691 |
August 26, 2025 | 104.98 | 104.82 | 104.82 | 105.09 | 104.64 | 47,642 |
August 25, 2025 | 104.61 | 104.94 | 104.94 | 104.97 | 104.52 | 22,004 |
August 22, 2025 | 104.15 | 104.88 | 104.88 | 105 | 104.12 | 27,480 |
August 21, 2025 | 104.4 | 104.25 | 104.25 | 104.4 | 103.7 | 20,908 |
August 20, 2025 | 104.33 | 103.79 | 103.79 | 104.4 | 103.18 | 20,675 |
August 19, 2025 | 104.66 | 104.54 | 104.54 | 104.93 | 104.38 | 14,102 |
August 18, 2025 | 104.58 | 104.68 | 104.68 | 104.89 | 104.41 | 18,211 |
August 15, 2025 | 105.4 | 104.52 | 104.52 | 105.4 | 104.45 | 30,871 |
August 14, 2025 | 104.79 | 105.05 | 105.05 | 105.25 | 104.5 | 45,556 |
August 13, 2025 | 104.56 | 104.4 | 104.4 | 105 | 104.39 | 15,023 |
August 12, 2025 | 104.21 | 104.29 | 104.29 | 104.6 | 103.91 | 16,006 |
August 11, 2025 | 104.17 | 104.39 | 104.39 | 104.53 | 103.92 | 15,902 |
August 08, 2025 | 103.36 | 103.59 | 103.59 | 103.92 | 103.33 | 12,821 |
August 07, 2025 | 103.3 | 103.27 | 103.27 | 104.07 | 103.26 | 23,953 |
August 06, 2025 | 103.57 | 103.29 | 103.29 | 103.72 | 102.66 | 29,888 |
August 05, 2025 | 104.15 | 103.04 | 103.04 | 104.32 | 103.04 | 18,641 |
August 04, 2025 | 102.55 | 103.43 | 103.43 | 103.49 | 102.55 | 28,647 |
August 01, 2025 | 104.83 | 102.36 | 102.36 | 104.87 | 101.81 | 70,497 |
July 31, 2025 | 106.29 | 105.88 | 105.88 | 106.74 | 105.49 | 53,737 |
July 30, 2025 | 104.61 | 105.31 | 105.31 | 105.54 | 104.52 | 23,937 |
July 29, 2025 | 105.05 | 104.77 | 104.77 | 105.36 | 104.77 | 34,770 |
July 28, 2025 | 103.82 | 104.28 | 104.28 | 104.28 | 103.72 | 56,884 |
July 25, 2025 | 102.8 | 103.07 | 103.07 | 103.19 | 102.69 | 18,837 |
July 24, 2025 | 102.51 | 102.63 | 102.63 | 102.95 | 102.35 | 23,279 |
July 23, 2025 | 102.17 | 102.29 | 102.29 | 102.5 | 102.09 | 16,400 |
July 22, 2025 | 102.26 | 101.73 | 101.73 | 102.4 | 101.66 | 39,445 |
July 21, 2025 | 102.71 | 102.52 | 102.52 | 102.89 | 102.41 | 17,415 |
July 18, 2025 | 102.98 | 102.41 | 102.41 | 102.98 | 102.32 | 17,462 |
July 17, 2025 | 102.51 | 102.8 | 102.8 | 102.85 | 102.32 | 33,558 |
July 16, 2025 | 101.49 | 100.57 | 100.57 | 102.49 | 100.57 | 49,484 |
July 15, 2025 | 102.09 | 102.39 | 102.39 | 102.4 | 101.89 | 39,836 |
July 14, 2025 | 101.13 | 101.48 | 101.48 | 101.55 | 100.95 | 14,176 |
July 11, 2025 | 101.6 | 101.38 | 101.38 | 101.65 | 100.96 | 31,132 |
July 10, 2025 | 100.89 | 101.89 | 101.89 | 101.89 | 100.85 | 71,711 |
July 09, 2025 | 100.64 | 101.03 | 101.03 | 101.49 | 100.55 | 18,090 |
July 08, 2025 | 100.56 | 100.76 | 100.76 | 101.1 | 100.5 | 11,341 |
July 07, 2025 | 100.78 | 100.78 | 100.78 | 101.3 | 100.71 | 30,577 |