83.30
-0.2(-0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83.5 | 83.5 | 83.45 | 83.95 | 83.05 | 30,173 |
| September 25, 2025 | 84.9 | 83.7 | 83.7 | 84.9 | 83.6 | 21,515 |
| September 24, 2025 | 82.9 | 85.15 | 84.35 | 85.6 | 82.65 | 25,308 |
| September 23, 2025 | 83.7 | 84.45 | 83.25 | 84.45 | 82.75 | 22,932 |
| September 22, 2025 | 81.7 | 84.2 | 84.2 | 84.2 | 81.15 | 38,135 |
| September 19, 2025 | 83 | 82.75 | 82.75 | 83 | 81.5 | 917 |
| September 18, 2025 | 84.3 | 80.95 | 80.95 | 84.85 | 80.95 | 3,553 |
| September 17, 2025 | 83.9 | 84.2 | 84.2 | 84.8 | 83.25 | 53,145 |
| September 16, 2025 | 83.75 | 84.8 | 84.8 | 84.8 | 83 | 45,684 |
| September 15, 2025 | 83.7 | 82.05 | 82.05 | 84.85 | 82.05 | 142,663 |
| September 12, 2025 | 89.1 | 81 | 81 | 89.1 | 77.7 | 57,806 |
| September 11, 2025 | 86.95 | 89.7 | 89.7 | 89.7 | 86.2 | 31,997 |
| September 10, 2025 | 87.6 | 85.75 | 86.3 | 88.55 | 85.7 | 44,909 |
| September 09, 2025 | 90.95 | 88.8 | 88 | 90.95 | 87.15 | 72,304 |
| September 08, 2025 | 97 | 87.5 | 88.5 | 98 | 87.5 | 152,303 |
| September 05, 2025 | 90.05 | 96.85 | 97.2 | 100.1 | 88.15 | 245,251 |
| September 04, 2025 | 85.95 | 87.5 | 87.5 | 87.75 | 85.75 | 22,139 |
| September 03, 2025 | 87.2 | 84.95 | 85.5 | 87.35 | 84.95 | 16,604 |
| September 02, 2025 | 86.25 | 85.25 | 85.25 | 87.8 | 85.2 | 32,001 |
| September 01, 2025 | 87 | 86.2 | 86.2 | 88 | 85.7 | 20,752 |
| August 29, 2025 | 87.7 | 86.1 | 86.1 | 88.4 | 85.8 | 36,675 |
| August 28, 2025 | 89 | 87.65 | 87.65 | 89.25 | 87.3 | 37,037 |
| August 27, 2025 | 89.85 | 88.5 | 88.5 | 91.45 | 88.15 | 47,840 |
| August 26, 2025 | 90.35 | 89.85 | 89.85 | 92.65 | 89.85 | 56,736 |
| August 25, 2025 | 95.05 | 90.85 | 90.85 | 95.8 | 90.45 | 35,684 |
| August 22, 2025 | 96.05 | 95.8 | 95.75 | 96.1 | 95 | 17,597 |
| August 21, 2025 | 95.05 | 95.1 | 95.1 | 96.5 | 94.45 | 29,668 |
| August 20, 2025 | 95.9 | 94.9 | 94.9 | 96.3 | 93.6 | 51,757 |
| August 19, 2025 | 97.05 | 96.55 | 96.55 | 97.9 | 96 | 41,964 |
| August 18, 2025 | 96.6 | 96.45 | 97 | 97.75 | 96.3 | 7,228 |
| August 15, 2025 | 97 | 97 | 97 | 97.45 | 95.9 | 26,318 |
| August 14, 2025 | 97 | 96.45 | 96.45 | 97.3 | 95.1 | 33,651 |
| August 13, 2025 | 94.8 | 97.05 | 96.4 | 97.85 | 94.55 | 15,447 |
| August 12, 2025 | 94.8 | 94.4 | 94.4 | 95.5 | 93.85 | 32,252 |
| August 11, 2025 | 97.2 | 92.9 | 95.15 | 97.2 | 92.9 | 21,371 |
| August 08, 2025 | 96.9 | 96.2 | 96.2 | 97.55 | 95.5 | 38,449 |
| August 07, 2025 | 94.85 | 97.05 | 97.05 | 97.05 | 94.85 | 41,400 |
| August 06, 2025 | 95.5 | 94.75 | 94.75 | 96.25 | 93.9 | 53,100 |
| August 05, 2025 | 97 | 96.45 | 95 | 97.75 | 94 | 48,445 |
| August 04, 2025 | 92.95 | 97.05 | 97.05 | 99.2 | 92.5 | 61,260 |
| August 01, 2025 | 93.85 | 91.35 | 92.05 | 93.85 | 90.75 | 40,957 |
| July 31, 2025 | 95.65 | 95.95 | 95.85 | 96.85 | 95.25 | 22,040 |
| July 30, 2025 | 95.6 | 97.6 | 97.6 | 98.65 | 95.6 | 37,317 |
| July 29, 2025 | 98 | 96.45 | 95.25 | 98.1 | 94.4 | 24,590 |
| July 28, 2025 | 99.2 | 97.7 | 97.7 | 99.2 | 97.65 | 16,252 |
| July 25, 2025 | 97.6 | 96.75 | 97.4 | 97.95 | 96.6 | 25,965 |
| July 24, 2025 | 97 | 97.1 | 97.1 | 97.4 | 96.2 | 44,399 |
| July 23, 2025 | 94.8 | 96.9 | 96.9 | 97.3 | 94.6 | 56,418 |
| July 22, 2025 | 93.05 | 93.75 | 93.75 | 94.15 | 92.35 | 20,072 |
| July 21, 2025 | 95 | 94 | 94 | 95.05 | 93.65 | 24,871 |
| July 18, 2025 | 95.3 | 95.4 | 94.4 | 95.65 | 93.85 | 33,432 |
| July 17, 2025 | 96 | 94.7 | 96.45 | 97.05 | 94.7 | 23,350 |
| July 16, 2025 | 94.25 | 94.7 | 94.7 | 96.65 | 94.15 | 29,984 |
| July 15, 2025 | 95 | 94 | 94 | 96 | 93.75 | 22,107 |
| July 14, 2025 | 95.4 | 94.85 | 94.85 | 95.8 | 94 | 37,823 |
| July 11, 2025 | 97.2 | 96.3 | 96.3 | 97.55 | 95.9 | 58,782 |
| July 10, 2025 | 95.5 | 96.95 | 96.95 | 97.25 | 95.25 | 36,648 |
| July 09, 2025 | 95.45 | 95.55 | 95.55 | 96.65 | 94.45 | 27,943 |
| July 08, 2025 | 93.8 | 95.3 | 95.3 | 96.1 | 93.65 | 38,403 |
| July 07, 2025 | 94.85 | 94.65 | 93.6 | 94.9 | 93.2 | 30,911 |