81.54
+2.7(+3.42%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 78.3 | 81.54 | 81.54 | 82.43 | 76.83 | 5,290 |
April 23, 2025 | 76.64 | 78.84 | 78.84 | 81 | 76.17 | 5,556 |
April 22, 2025 | 72.27 | 73.26 | 73.26 | 73.78 | 71.37 | 442 |
April 17, 2025 | 73.93 | 74 | 74 | 75.08 | 73.09 | 1,039 |
April 16, 2025 | 72.98 | 74.58 | 74.58 | 75 | 71.72 | 7,381 |
April 15, 2025 | 74.89 | 75.6 | 75.6 | 76.69 | 74.59 | 2,138 |
April 14, 2025 | 77.5 | 75.39 | 75.39 | 79.11 | 74.85 | 37,226 |
April 11, 2025 | 70.7 | 70.35 | 70.35 | 70.7 | 68.54 | 1,663 |
April 10, 2025 | 76.58 | 70.63 | 70.63 | 77.34 | 70.63 | 4,432 |
April 09, 2025 | 66.25 | 65.12 | 65.12 | 67.98 | 63.43 | 10,744 |
April 08, 2025 | 69.79 | 71.07 | 71.07 | 72.7 | 69.37 | 7,260 |
April 07, 2025 | 60.2 | 66.65 | 66.65 | 70.54 | 59.23 | 16,764 |
April 04, 2025 | 69.54 | 66.15 | 66.15 | 70.63 | 63.5 | 7,331 |
April 03, 2025 | 82.85 | 72.93 | 72.93 | 83.13 | 71.2 | 11,357 |
April 02, 2025 | 85.58 | 86.75 | 86.75 | 86.78 | 83 | 1,922 |
April 01, 2025 | 84.17 | 85.11 | 85.11 | 85.5 | 83.46 | 944 |
March 31, 2025 | 83.98 | 83.07 | 83.07 | 83.98 | 81.92 | 3,088 |
March 28, 2025 | 89.7 | 85.1 | 85.1 | 90.19 | 84.75 | 1,266 |
March 27, 2025 | 88.86 | 87.81 | 87.81 | 89.49 | 86.98 | 305 |
March 26, 2025 | 91.63 | 89.75 | 89.75 | 93.08 | 89.57 | 2,879 |
March 25, 2025 | 92.5 | 92.1 | 92.1 | 93.5 | 91.67 | 997 |
March 24, 2025 | 90.85 | 92.51 | 92.51 | 93.42 | 90.85 | 759 |
March 21, 2025 | 91.24 | 90.37 | 90.37 | 91.24 | 89.33 | 1,810 |
March 20, 2025 | 91.83 | 92.64 | 92.64 | 93.63 | 89.96 | 6,551 |
March 19, 2025 | 88.51 | 90.87 | 90.87 | 91.5 | 88.51 | 1,191 |
March 18, 2025 | 89.4 | 88.02 | 88.02 | 89.8 | 87.14 | 2,349 |
March 17, 2025 | 87.35 | 89.64 | 89.64 | 90.4 | 87.23 | 3,701 |
March 14, 2025 | 86.52 | 88.67 | 88.67 | 89.4 | 86.04 | 2,359 |
March 13, 2025 | 85.99 | 85.93 | 85.93 | 87.33 | 85.61 | 3,167 |
March 12, 2025 | 85.21 | 87.25 | 87.25 | 87.57 | 84.63 | 3,502 |
March 11, 2025 | 83.33 | 83.96 | 83.96 | 84.99 | 82.67 | 3,620 |
March 10, 2025 | 84.05 | 83.84 | 83.84 | 84.71 | 81.8 | 5,309 |
March 07, 2025 | 86.19 | 82.47 | 82.47 | 86.19 | 82.47 | 5,626 |
March 06, 2025 | 89.37 | 87.87 | 87.87 | 90 | 86.18 | 5,599 |
March 05, 2025 | 90.49 | 88.7 | 88.7 | 92.32 | 87 | 6,210 |
March 04, 2025 | 91.3 | 88.35 | 88.35 | 92.07 | 88 | 4,579 |
March 03, 2025 | 99.69 | 94.61 | 94.61 | 100.2 | 93 | 4,306 |
February 28, 2025 | 101.5 | 97.83 | 97.83 | 101.98 | 95.29 | 6,382 |
February 27, 2025 | 111.8 | 108.4 | 108.4 | 113.48 | 107.78 | 1,687 |
February 26, 2025 | 106.54 | 111.06 | 111.06 | 111.06 | 105.82 | 3,517 |
February 25, 2025 | 107.74 | 104.86 | 104.86 | 108.9 | 104.78 | 1,662 |
February 24, 2025 | 113.5 | 108.52 | 108.52 | 113.5 | 106.58 | 5,009 |
February 21, 2025 | 114.04 | 115.26 | 115.26 | 115.76 | 113.56 | 1,541 |
February 20, 2025 | 114.98 | 113.48 | 113.48 | 115.54 | 112.34 | 2,489 |
February 19, 2025 | 115.14 | 115.7 | 115.7 | 116.18 | 113.84 | 2,244 |
February 18, 2025 | 110.22 | 112.94 | 112.94 | 115.56 | 109.94 | 7,924 |
February 17, 2025 | 109.64 | 110.3 | 110.3 | 110.98 | 108.96 | 1,113 |
February 14, 2025 | 106.02 | 104.86 | 104.86 | 106.34 | 104.64 | 1,338 |
February 13, 2025 | 108.82 | 104.78 | 104.78 | 108.82 | 104.22 | 2,221 |
February 12, 2025 | 107.34 | 108.78 | 108.78 | 109.66 | 105.68 | 2,929 |
February 11, 2025 | 108.1 | 107.52 | 107.52 | 108.56 | 106.92 | 2,153 |
February 10, 2025 | 104.22 | 106.9 | 106.9 | 106.9 | 103.52 | 1,298 |
February 07, 2025 | 101.98 | 104 | 104 | 105.26 | 101.54 | 2,971 |
February 06, 2025 | 101.02 | 102.72 | 102.72 | 103.2 | 100.28 | 3,241 |
February 05, 2025 | 97.84 | 99.91 | 99.91 | 100.08 | 96.62 | 1,746 |
February 04, 2025 | 97.16 | 98.13 | 98.13 | 98.13 | 96.7 | 532 |
February 03, 2025 | 97.78 | 97.72 | 97.72 | 98.36 | 95.97 | 4,833 |
January 31, 2025 | 101.66 | 102.36 | 102.36 | 102.98 | 101.32 | 1,390 |
January 30, 2025 | 99.36 | 100 | 100 | 100.62 | 99.21 | 1,828 |
January 29, 2025 | 98.39 | 98.5 | 98.5 | 99.5 | 97.5 | 3,384 |