80.50
+1.35(+1.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 78.6 | 79.85 | 79.85 | 79.85 | 78.25 | 46,903 |
| December 22, 2025 | 79.25 | 78.45 | 78.45 | 80.1 | 77.8 | 63,468 |
| December 19, 2025 | 78.5 | 80 | 79.15 | 80 | 77.95 | 42,856 |
| December 18, 2025 | 78.9 | 79 | 78.45 | 79.05 | 77.65 | 53,064 |
| December 17, 2025 | 78.95 | 77.9 | 77.9 | 79.85 | 77.9 | 61,248 |
| December 16, 2025 | 80 | 78.45 | 78.45 | 80.35 | 77.5 | 69,715 |
| December 15, 2025 | 81.3 | 79.9 | 79.9 | 81.5 | 79.8 | 90,856 |
| December 12, 2025 | 82.2 | 80.95 | 80.95 | 82.6 | 80.8 | 34,531 |
| December 11, 2025 | 82.25 | 82.65 | 82.65 | 83.55 | 81.7 | 619 |
| December 10, 2025 | 83.2 | 81.15 | 81.15 | 83.2 | 81.1 | 1,005 |
| December 09, 2025 | 84.2 | 82.6 | 82.6 | 84.2 | 82.35 | 49,776 |
| December 08, 2025 | 85.35 | 83.3 | 83.3 | 85.9 | 83.3 | 89,652 |
| December 05, 2025 | 83.65 | 82 | 82.6 | 83.7 | 82 | 41,471 |
| December 04, 2025 | 83.85 | 83 | 83 | 84.2 | 82.05 | 2,181 |
| December 03, 2025 | 83.35 | 83 | 83 | 84.25 | 82.35 | 55,883 |
| December 02, 2025 | 84.85 | 83 | 83 | 85.2 | 81.9 | 7,737 |
| December 01, 2025 | 89 | 83.85 | 83.85 | 89 | 83.85 | 49,956 |
| November 28, 2025 | 88.8 | 89 | 89 | 89.45 | 87.75 | 28,947 |
| November 27, 2025 | 87.35 | 87.85 | 87.85 | 88.3 | 87.35 | 12,994 |
| November 26, 2025 | 86.55 | 86.8 | 86.8 | 87.8 | 85.45 | 46,598 |
| November 25, 2025 | 84.3 | 85.7 | 85.7 | 85.8 | 83.5 | 37,664 |
| November 24, 2025 | 84.75 | 84.7 | 84.7 | 85 | 81.5 | 44,188 |
| November 21, 2025 | 85.2 | 84.5 | 84.5 | 86 | 83.35 | 65,154 |
| November 20, 2025 | 89.7 | 87.15 | 87.15 | 89.7 | 86.8 | 34,269 |
| November 19, 2025 | 88 | 88 | 88 | 90.25 | 88 | 37,202 |
| November 18, 2025 | 88.7 | 87.8 | 87.8 | 88.8 | 87.8 | 652 |
| November 17, 2025 | 90.35 | 89 | 89 | 90.85 | 88 | 29,422 |
| November 14, 2025 | 89.3 | 91.05 | 91.05 | 91.05 | 87.9 | 651 |
| November 13, 2025 | 94.15 | 90.45 | 90.45 | 95.45 | 89.95 | 869 |
| November 12, 2025 | 93.1 | 97.9 | 97.9 | 98.4 | 93 | 1,144 |
| November 11, 2025 | 89.95 | 94.65 | 94.65 | 94.65 | 89.35 | 1,009 |
| November 10, 2025 | 90.85 | 92.1 | 92.1 | 92.1 | 89.55 | 1,358 |
| November 07, 2025 | 89.85 | 87 | 87 | 89.85 | 87 | 37,261 |
| November 06, 2025 | 89.4 | 89.85 | 89.85 | 90.95 | 88.7 | 24,893 |
| November 05, 2025 | 91.5 | 90 | 90 | 91.5 | 89.2 | 37,377 |
| November 04, 2025 | 90.85 | 90.95 | 90.95 | 91.25 | 88.95 | 581 |
| November 03, 2025 | 91.1 | 89.75 | 89.75 | 93.75 | 86.6 | 82,244 |
| October 31, 2025 | 91.3 | 88.85 | 88.85 | 91.3 | 88.85 | 14,052 |
| October 30, 2025 | 89.95 | 90.1 | 90.1 | 92.4 | 88.55 | 27,527 |
| October 29, 2025 | 90.15 | 89.5 | 89.5 | 91.35 | 89.5 | 14,536 |
| October 28, 2025 | 91.35 | 91.95 | 91.95 | 91.95 | 90 | 13,301 |
| October 27, 2025 | 91.55 | 90.3 | 90.3 | 91.85 | 90.05 | 8,916 |
| October 24, 2025 | 90 | 90.85 | 90.85 | 91.35 | 89.8 | 12,617 |
| October 23, 2025 | 91.65 | 90.05 | 90.05 | 92.1 | 89.8 | 16,973 |
| October 22, 2025 | 91.85 | 91.2 | 91.2 | 92.35 | 90.95 | 13,494 |
| October 21, 2025 | 92 | 92.3 | 92.3 | 92.65 | 91.5 | 19,759 |
| October 20, 2025 | 89.95 | 92.6 | 92.6 | 92.9 | 88.95 | 2,623 |
| October 17, 2025 | 89.35 | 89.7 | 89.7 | 90.15 | 87.8 | 24,508 |
| October 16, 2025 | 89.1 | 90.75 | 90.75 | 91.45 | 89 | 25,190 |
| October 15, 2025 | 88.95 | 89.3 | 89.3 | 89.45 | 87.8 | 14,133 |
| October 14, 2025 | 88.6 | 87.6 | 87.6 | 88.8 | 87.25 | 19,285 |
| October 13, 2025 | 88.4 | 90.5 | 90.5 | 94.8 | 87.75 | 34,728 |
| October 10, 2025 | 90.8 | 88.5 | 88.5 | 91.05 | 88.5 | 12,966 |
| October 09, 2025 | 91.1 | 91.2 | 91.2 | 92 | 90.85 | 20,407 |
| October 08, 2025 | 90.65 | 92.2 | 92.2 | 92.7 | 90.3 | 23,150 |
| October 07, 2025 | 89.15 | 89.4 | 90.2 | 91.2 | 88.8 | 22,961 |
| October 06, 2025 | 89.5 | 89.9 | 89.9 | 90.4 | 89.05 | 21,155 |
| October 03, 2025 | 89.2 | 90.55 | 89.45 | 90.55 | 87.8 | 13,504 |
| October 02, 2025 | 87.8 | 88.6 | 88.6 | 88.7 | 86.75 | 30,422 |
| October 01, 2025 | 83.15 | 87.65 | 87.65 | 87.7 | 83.15 | 61,136 |
