105.26
+0.08(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 105.06 | 104.36 | 104.36 | 105.38 | 103.96 | 9,732 |
| September 04, 2025 | 103.94 | 104.36 | 104.36 | 104.4 | 103.88 | 11,561 |
| September 03, 2025 | 103.7 | 103.56 | 103.56 | 104.02 | 103.5 | 10,912 |
| September 02, 2025 | 104.12 | 103.12 | 103.12 | 104.12 | 103.12 | 35,184 |
| September 01, 2025 | 104.16 | 104.44 | 104.44 | 104.44 | 104.08 | 3,951 |
| August 29, 2025 | 104.82 | 103.92 | 103.92 | 104.98 | 103.92 | 3,690 |
| August 28, 2025 | 105.38 | 104.66 | 104.66 | 105.58 | 104.5 | 7,826 |
| August 27, 2025 | 104.56 | 105.02 | 105.02 | 105.1 | 104.52 | 5,055 |
| August 26, 2025 | 104.06 | 104.24 | 104.24 | 104.46 | 103.76 | 14,947 |
| August 25, 2025 | 104.32 | 104.18 | 104.18 | 104.44 | 104.1 | 9,056 |
| August 22, 2025 | 102.76 | 104.58 | 104.58 | 104.58 | 102.76 | 7,157 |
| August 21, 2025 | 102.36 | 102.52 | 102.52 | 102.52 | 101.84 | 4,356 |
| August 20, 2025 | 102.48 | 101.9 | 101.9 | 102.52 | 101.62 | 8,596 |
| August 19, 2025 | 102.54 | 102.62 | 102.62 | 102.98 | 102.4 | 9,497 |
| August 18, 2025 | 102.02 | 102.42 | 102.42 | 102.5 | 102.02 | 11,124 |
| August 15, 2025 | 102.98 | 101.92 | 101.92 | 102.98 | 101.78 | 4,747 |
| August 14, 2025 | 103.06 | 102.4 | 102.4 | 103.3 | 102.38 | 19,197 |
| August 13, 2025 | 102 | 102.26 | 102.26 | 102.42 | 102 | 5,583 |
| August 12, 2025 | 101 | 101.56 | 101.56 | 101.56 | 100.64 | 4,861 |
| August 11, 2025 | 101.14 | 100.92 | 100.92 | 101.14 | 100.8 | 12,099 |
| August 08, 2025 | 100.74 | 100.64 | 100.64 | 101.08 | 100.64 | 2,659 |
| August 07, 2025 | 100.48 | 100.32 | 100.32 | 101.38 | 100.32 | 2,614 |
| August 06, 2025 | 101.48 | 100.5 | 100.5 | 101.52 | 100.22 | 8,189 |
| August 05, 2025 | 101.06 | 100.3 | 100.3 | 101.42 | 100.3 | 18,541 |
| August 04, 2025 | 99.71 | 100.44 | 100.44 | 100.48 | 99.71 | 16,184 |
| August 01, 2025 | 101.12 | 98.91 | 98.91 | 101.16 | 98.23 | 12,037 |
| July 31, 2025 | 101.94 | 101.72 | 101.72 | 102.42 | 101.6 | 3,168 |
| July 30, 2025 | 101.92 | 102.3 | 102.3 | 102.46 | 101.8 | 5,804 |
| July 29, 2025 | 102.14 | 101.6 | 101.6 | 102.58 | 101.6 | 9,206 |
| July 28, 2025 | 101.52 | 101.38 | 101.38 | 101.74 | 101.24 | 9,823 |
| July 25, 2025 | 100.66 | 100.56 | 100.56 | 100.84 | 100.4 | 6,940 |
| July 24, 2025 | 101.24 | 100.8 | 100.8 | 101.36 | 100.78 | 4,036 |
| July 23, 2025 | 100.9 | 101.22 | 101.22 | 101.36 | 100.9 | 4,786 |
| July 22, 2025 | 99.85 | 100.04 | 100.04 | 100.14 | 99.57 | 9,049 |
| July 21, 2025 | 100.68 | 100.4 | 100.4 | 100.92 | 100.4 | 16,456 |
| July 18, 2025 | 100.9 | 100.32 | 100.32 | 100.9 | 100.26 | 7,282 |
| July 17, 2025 | 99.89 | 100.66 | 100.66 | 100.68 | 99.75 | 11,588 |
| July 16, 2025 | 98.91 | 98.08 | 98.08 | 99.94 | 98.08 | 10,775 |
| July 15, 2025 | 100.18 | 99.84 | 99.84 | 100.44 | 99.72 | 4,868 |
| July 14, 2025 | 99.21 | 99.73 | 99.73 | 99.81 | 99.1 | 26,267 |
| July 11, 2025 | 100.22 | 99.77 | 99.77 | 100.22 | 99.47 | 4,319 |
| July 10, 2025 | 99.6 | 100.58 | 100.58 | 100.66 | 99.58 | 39,774 |
| July 09, 2025 | 99.09 | 99.41 | 99.41 | 99.82 | 99.05 | 9,584 |
| July 08, 2025 | 98.83 | 99.29 | 99.29 | 99.4 | 98.63 | 4,617 |
| July 07, 2025 | 98.9 | 98.84 | 98.84 | 99.31 | 98.7 | 24,537 |
| July 04, 2025 | 98.97 | 98.57 | 98.57 | 98.97 | 98.41 | 6,389 |
| July 03, 2025 | 98.6 | 99.45 | 99.45 | 99.7 | 98.6 | 4,391 |
| July 02, 2025 | 98.54 | 98.16 | 98.16 | 98.54 | 97.74 | 2,245 |
| July 01, 2025 | 97.35 | 97.74 | 97.74 | 97.88 | 96.65 | 15,914 |
| June 30, 2025 | 98.04 | 97.31 | 97.31 | 98.04 | 97.31 | 7,297 |
| June 27, 2025 | 97.55 | 97.85 | 97.85 | 97.85 | 97.39 | 2,351 |
| June 26, 2025 | 96.66 | 97.07 | 97.07 | 97.12 | 96.41 | 1,212 |
| June 25, 2025 | 97.56 | 96.69 | 96.69 | 97.62 | 96.69 | 4,455 |
| June 24, 2025 | 97.37 | 97.23 | 97.23 | 97.59 | 96.95 | 16,887 |
| June 23, 2025 | 96.08 | 96.25 | 96.25 | 96.85 | 96.08 | 17,046 |
| June 20, 2025 | 96.31 | 96.62 | 96.62 | 97.28 | 96.23 | 3,490 |
| June 19, 2025 | 96.78 | 95.96 | 95.96 | 96.78 | 95.96 | 1,006 |
| June 18, 2025 | 96.74 | 97.04 | 97.04 | 97.25 | 96.42 | 2,106 |
| June 17, 2025 | 96.39 | 96.67 | 96.67 | 96.9 | 96.16 | 1,545 |
| June 16, 2025 | 96.69 | 96.93 | 96.93 | 97.14 | 96.45 | 15,401 |
