86.45
+0.8(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 86.25 | 85.65 | 86.03 | 86.5 | 85.55 | 29,232 |
| September 04, 2025 | 85.25 | 85.72 | 85.72 | 85.95 | 85.1 | 16,188 |
| September 03, 2025 | 85.35 | 86.2 | 86.2 | 86.2 | 84.7 | 26,399 |
| September 02, 2025 | 89.8 | 85.28 | 85.28 | 89.8 | 84.65 | 25,465 |
| September 01, 2025 | 88.85 | 89.41 | 89.41 | 89.9 | 88.85 | 53,408 |
| August 29, 2025 | 89.25 | 89.07 | 89.07 | 89.45 | 88.6 | 8,964 |
| August 28, 2025 | 89.15 | 88.91 | 88.91 | 89.35 | 88.35 | 26,855 |
| August 27, 2025 | 89.75 | 88.25 | 88.25 | 90.2 | 87.8 | 9,573 |
| August 26, 2025 | 89.9 | 89.34 | 89.34 | 90.4 | 88.85 | 9,840 |
| August 22, 2025 | 90.4 | 91.05 | 91.05 | 91.2 | 89.35 | 33,656 |
| August 21, 2025 | 90.2 | 89.92 | 89.92 | 90.3 | 89.4 | 35,199 |
| August 20, 2025 | 89.8 | 89.95 | 89.95 | 90.35 | 89.4 | 79,753 |
| August 19, 2025 | 89.85 | 89.82 | 89.82 | 90.45 | 89 | 134,905 |
| August 18, 2025 | 90.78 | 89.12 | 89.12 | 91.2 | 88.95 | 27,693 |
| August 15, 2025 | 92.3 | 90.74 | 90.74 | 92.3 | 90.5 | 30,050 |
| August 14, 2025 | 91.5 | 91.23 | 91.23 | 91.75 | 90.95 | 91,660 |
| August 13, 2025 | 92.35 | 91.55 | 91.55 | 92.6 | 91.4 | 83,016 |
| August 12, 2025 | 92.15 | 91.85 | 91.85 | 92.15 | 91.15 | 5,443 |
| August 11, 2025 | 92.6 | 91.9 | 91.9 | 92.65 | 91.6 | 45,850 |
| August 08, 2025 | 92.9 | 92.55 | 92.55 | 93 | 92.15 | 12,757 |
| August 07, 2025 | 87.95 | 92.3 | 92.3 | 92.9 | 87.6 | 17,463 |
| August 06, 2025 | 86.2 | 87.65 | 87.65 | 88.15 | 86.2 | 22,537 |
| August 05, 2025 | 85.05 | 85.93 | 85.93 | 86.5 | 84.6 | 14,184 |
| August 04, 2025 | 85.5 | 84.8 | 84.8 | 86.05 | 84.5 | 2,288 |
| August 01, 2025 | 87.1 | 85.23 | 85.23 | 87.45 | 84.7 | 20,794 |
| July 31, 2025 | 85.2 | 87.9 | 87.9 | 89.5 | 84.2 | 291,432 |
| July 30, 2025 | 87.1 | 87.18 | 87.18 | 87.7 | 86.6 | 67,646 |
| July 29, 2025 | 86.55 | 87.65 | 87.65 | 88.1 | 86.55 | 6,063 |
| July 28, 2025 | 87.75 | 88.4 | 88.4 | 88.85 | 86.5 | 13,671 |
| July 25, 2025 | 88.35 | 88.02 | 88.02 | 88.45 | 86.75 | 22,067 |
| July 24, 2025 | 88.8 | 88.45 | 88.2 | 89.1 | 88 | 8,260 |
| July 23, 2025 | 87.55 | 89.65 | 89.65 | 89.85 | 87.45 | 18,587 |
| July 22, 2025 | 86.6 | 85.4 | 85.4 | 86.85 | 84.5 | 3,910 |
| July 21, 2025 | 86.2 | 86.57 | 86.57 | 87.6 | 85.7 | 24,031 |
| July 18, 2025 | 84.23 | 83.95 | 83.95 | 84.6 | 83.9 | 3,009 |
| July 17, 2025 | 83.7 | 83.75 | 83.75 | 84.9 | 83.35 | 27,119 |
| July 16, 2025 | 83 | 82.7 | 82.7 | 83.5 | 82.25 | 103,147 |
| July 15, 2025 | 83.5 | 84.03 | 84.03 | 84.45 | 83.15 | 180,828 |
| July 14, 2025 | 84.6 | 83.71 | 83.71 | 85 | 83.15 | 3,591 |
| July 11, 2025 | 85.95 | 85.35 | 85.35 | 86 | 84.7 | 12,687 |
| July 10, 2025 | 85 | 85.64 | 85.64 | 86.4 | 84.85 | 14,095 |
| July 09, 2025 | 82.7 | 84.38 | 84.38 | 85.45 | 82.55 | 27,437 |
| July 08, 2025 | 83.5 | 82.45 | 82.45 | 83.5 | 81.95 | 148,762 |
| July 07, 2025 | 81.8 | 82.58 | 82.58 | 83 | 81.55 | 77,357 |
| July 04, 2025 | 80.55 | 80.8 | 80.8 | 81.45 | 80.2 | 4,817 |
| July 03, 2025 | 82.65 | 81.59 | 81.59 | 82.7 | 80.6 | 38,161 |
| July 02, 2025 | 81.7 | 82.05 | 82.05 | 82.2 | 81.55 | 30,746 |
| July 01, 2025 | 81.65 | 81.16 | 81.16 | 81.95 | 80.85 | 45,236 |
| June 30, 2025 | 83.25 | 82.2 | 82.2 | 83.4 | 82 | 10,020 |
| June 27, 2025 | 80.75 | 81.62 | 81.62 | 83.1 | 80.05 | 42,734 |
| June 26, 2025 | 84.85 | 84.75 | 84.75 | 86.4 | 84.5 | 13,748 |
| June 25, 2025 | 84.5 | 84.64 | 84.64 | 85.15 | 83.45 | 15,510 |
| June 24, 2025 | 83.75 | 84.45 | 84.45 | 85.55 | 83.35 | 92,876 |
| June 23, 2025 | 81.4 | 82.4 | 82.4 | 83 | 80.9 | 7,980 |
| June 20, 2025 | 82.25 | 81.55 | 82.06 | 82.4 | 81.4 | 4,101 |
| June 19, 2025 | 82.55 | 82.51 | 82.51 | 83.15 | 81.8 | 11,631 |
| June 18, 2025 | 84 | 83.6 | 83.6 | 84.2 | 83 | 19,792 |
| June 17, 2025 | 83.7 | 83.83 | 83.83 | 84.55 | 82.73 | 49,432 |
| June 16, 2025 | 84.15 | 84.11 | 84.11 | 84.55 | 83.85 | 6,046 |
| June 13, 2025 | 84.7 | 84.05 | 84.05 | 84.7 | 83.15 | 20,962 |