100.54
+0.1(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 101.8 | 100.44 | 100.44 | 102.16 | 100.38 | 1,105 |
| September 04, 2025 | 100.74 | 101.86 | 101.86 | 102.08 | 100.14 | 1,317 |
| September 03, 2025 | 101.04 | 100.3 | 100.3 | 101.84 | 99.79 | 2,411 |
| September 02, 2025 | 101.18 | 100.26 | 100.26 | 101.52 | 100 | 2,283 |
| September 01, 2025 | 100.76 | 101.52 | 101.52 | 101.52 | 100.58 | 991 |
| August 29, 2025 | 100.42 | 100.8 | 100.8 | 101.08 | 100.26 | 475 |
| August 28, 2025 | 101.42 | 100.6 | 100.6 | 101.6 | 99.94 | 657 |
| August 27, 2025 | 101.22 | 101.34 | 101.34 | 102.06 | 101.22 | 755 |
| August 26, 2025 | 101.34 | 101.18 | 101.18 | 101.52 | 100.88 | 1,615 |
| August 25, 2025 | 101.68 | 101.5 | 101.5 | 101.7 | 101 | 1,695 |
| August 22, 2025 | 99.96 | 102.02 | 102.02 | 102.12 | 99.96 | 1,894 |
| August 21, 2025 | 100.48 | 100.36 | 100.36 | 100.48 | 99.56 | 1,836 |
| August 20, 2025 | 99.79 | 99.99 | 99.99 | 101 | 99.5 | 481 |
| August 19, 2025 | 100.28 | 99.5 | 99.5 | 100.28 | 99.33 | 1,384 |
| August 18, 2025 | 98.62 | 99.99 | 99.99 | 100.18 | 98.62 | 1,520 |
| August 15, 2025 | 100.14 | 99.56 | 99.56 | 100.14 | 99.17 | 1,655 |
| August 14, 2025 | 99.75 | 99.33 | 99.33 | 100 | 98.35 | 2,868 |
| August 13, 2025 | 97.63 | 98.71 | 98.71 | 98.8 | 97.2 | 630 |
| August 12, 2025 | 97.1 | 97.63 | 97.63 | 97.71 | 96.6 | 887 |
| August 11, 2025 | 96.98 | 96.54 | 96.54 | 97.15 | 96.47 | 3,488 |
| August 08, 2025 | 97.35 | 96.63 | 96.63 | 97.6 | 96.38 | 2,128 |
| August 07, 2025 | 99.19 | 97.13 | 97.13 | 99.56 | 97.13 | 3,057 |
| August 06, 2025 | 104.16 | 98.33 | 98.33 | 106.54 | 96.76 | 16,637 |
| August 05, 2025 | 103.98 | 102.06 | 102.06 | 104.02 | 101.52 | 3,321 |
| August 04, 2025 | 101.08 | 102.82 | 102.82 | 103.02 | 101.06 | 3,734 |
| August 01, 2025 | 103.8 | 100.86 | 100.86 | 104 | 99.84 | 2,949 |
| July 31, 2025 | 104.08 | 104.16 | 104.16 | 105.02 | 103.88 | 4,044 |
| July 30, 2025 | 103.76 | 104.46 | 104.46 | 104.6 | 103.5 | 1,264 |
| July 29, 2025 | 104.56 | 103.82 | 103.82 | 104.78 | 103.82 | 5,893 |
| July 28, 2025 | 104.04 | 103.54 | 103.54 | 104.56 | 103.1 | 1,078 |
| July 25, 2025 | 104.04 | 103.18 | 103.18 | 104.5 | 103.16 | 2,947 |
| July 24, 2025 | 103.88 | 104.08 | 104.08 | 105.3 | 103.88 | 2,080 |
| July 23, 2025 | 103.54 | 104.52 | 104.52 | 104.52 | 102.92 | 2,733 |
| July 22, 2025 | 103 | 103.22 | 103.22 | 103.66 | 102.84 | 1,436 |
| July 21, 2025 | 103.98 | 103.64 | 103.64 | 104.4 | 103.64 | 1,283 |
| July 18, 2025 | 105.14 | 103.76 | 103.76 | 105.42 | 103.32 | 2,500 |
| July 17, 2025 | 103.66 | 105.08 | 105.08 | 105.14 | 103.22 | 2,390 |
| July 16, 2025 | 102.06 | 101.94 | 101.94 | 104.04 | 101.94 | 1,555 |
| July 15, 2025 | 102.86 | 102.6 | 102.6 | 103.1 | 102.24 | 1,864 |
| July 14, 2025 | 102.48 | 102.72 | 102.72 | 103.06 | 101.94 | 5,264 |
| July 11, 2025 | 103.24 | 102.62 | 102.62 | 103.72 | 102.62 | 1,696 |
| July 10, 2025 | 102.72 | 104.12 | 104.12 | 104.26 | 102.72 | 2,863 |
| July 09, 2025 | 104.14 | 103.56 | 103.56 | 104.36 | 103.42 | 1,786 |
| July 08, 2025 | 104.66 | 104.46 | 104.46 | 105.66 | 104.38 | 1,369 |
| July 07, 2025 | 104.72 | 105.22 | 105.22 | 106.08 | 104.56 | 2,841 |
| July 04, 2025 | 104.56 | 103.52 | 103.52 | 104.56 | 103.52 | 992 |
| July 03, 2025 | 104.08 | 105.04 | 105.04 | 105.1 | 104.06 | 2,244 |
| July 02, 2025 | 104.9 | 104.32 | 104.32 | 105.14 | 104.3 | 3,065 |
| July 01, 2025 | 105.8 | 104.34 | 104.34 | 105.8 | 104.12 | 3,068 |
| June 30, 2025 | 105.58 | 105.26 | 105.26 | 106.58 | 105.1 | 6,246 |
| June 27, 2025 | 103.54 | 104.68 | 104.68 | 104.84 | 103.54 | 1,414 |
| June 26, 2025 | 102.66 | 102.94 | 102.94 | 103.18 | 102 | 4,755 |
| June 25, 2025 | 101.7 | 102.28 | 102.28 | 102.8 | 101.7 | 1,416 |
| June 24, 2025 | 101.94 | 102.34 | 102.34 | 102.34 | 101.54 | 3,689 |
| June 23, 2025 | 101.38 | 100.54 | 100.11 | 102.48 | 100.5 | 3,987 |
| June 20, 2025 | 101.48 | 102.46 | 102.02 | 103.36 | 101.48 | 7,817 |
| June 19, 2025 | 102.5 | 101.48 | 101.05 | 102.5 | 101.08 | 2,907 |
| June 18, 2025 | 101.88 | 101.62 | 101.18 | 103.22 | 101.6 | 10,221 |
| June 17, 2025 | 102.92 | 102.78 | 102.34 | 103 | 102.24 | 1,518 |
| June 16, 2025 | 102.22 | 103.24 | 102.8 | 103.58 | 101.54 | 1,831 |
