82.40
+0.7(+0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.2 | 82.4 | 82.4 | 85 | 81 | 10,956 |
| August 15, 2025 | 85.2 | 81.7 | 81.7 | 86.8 | 81.7 | 17,676 |
| August 14, 2025 | 80.3 | 83.8 | 83.8 | 87.7 | 80.3 | 31,728 |
| August 13, 2025 | 72.8 | 73.5 | 73.5 | 74 | 71.8 | 11,452 |
| August 12, 2025 | 77.9 | 73.3 | 73.3 | 77.9 | 72.5 | 11,491 |
| August 11, 2025 | 79.9 | 77.6 | 77.6 | 79.9 | 77.6 | 4,329 |
| August 08, 2025 | 79.1 | 79.1 | 79.1 | 79.7 | 78.4 | 2,869 |
| August 07, 2025 | 77.6 | 78.8 | 78.8 | 80 | 77.6 | 3,619 |
| August 06, 2025 | 80.8 | 78 | 78 | 81.2 | 78 | 5,244 |
| August 05, 2025 | 77.6 | 80.3 | 80.3 | 80.3 | 77.6 | 7,878 |
| August 04, 2025 | 76.5 | 77.1 | 77.1 | 78.2 | 76 | 4,829 |
| August 01, 2025 | 81.1 | 77 | 77 | 81.1 | 77 | 7,967 |
| July 31, 2025 | 82 | 81.1 | 81.1 | 82.9 | 80.3 | 12,030 |
| July 30, 2025 | 83.6 | 82.3 | 82.3 | 84 | 82 | 5,505 |
| July 29, 2025 | 86.4 | 83.2 | 83.2 | 86.9 | 83.2 | 11,720 |
| July 28, 2025 | 87 | 85.9 | 85.9 | 88.4 | 85.7 | 9,338 |
| July 25, 2025 | 89.3 | 87.1 | 87.1 | 89.3 | 86.4 | 5,644 |
| July 24, 2025 | 87.5 | 88 | 88 | 89.2 | 87.1 | 7,660 |
| July 23, 2025 | 88 | 88.1 | 88.1 | 91 | 87.8 | 6,678 |
| July 22, 2025 | 89 | 87.9 | 87.9 | 89 | 86.5 | 7,746 |
| July 21, 2025 | 91.9 | 89.4 | 89.4 | 93 | 89.4 | 7,244 |
| July 18, 2025 | 90.6 | 91 | 91 | 92.4 | 89.8 | 11,051 |
| July 17, 2025 | 89.8 | 90.4 | 90.4 | 92.1 | 89 | 11,932 |
| July 16, 2025 | 86.1 | 89 | 89 | 89.8 | 86.1 | 7,582 |
| July 15, 2025 | 84.9 | 87.8 | 87.8 | 88.7 | 84.9 | 6,840 |
| July 14, 2025 | 85.1 | 85 | 85 | 86.1 | 83.8 | 17,443 |
| July 11, 2025 | 86.9 | 86.3 | 86.3 | 87.1 | 85.4 | 7,426 |
| July 10, 2025 | 86.5 | 86.5 | 86.5 | 88.7 | 86.4 | 9,188 |
| July 09, 2025 | 84 | 86.3 | 86.3 | 86.4 | 82.9 | 13,285 |
| July 08, 2025 | 83 | 84 | 84 | 84.9 | 82.5 | 6,772 |
| July 07, 2025 | 84.9 | 82.8 | 82.8 | 84.9 | 82 | 8,231 |
| July 04, 2025 | 89.4 | 84 | 84 | 89.4 | 84 | 14,934 |
| July 03, 2025 | 88.9 | 90 | 90 | 90.7 | 87.8 | 16,767 |
| July 02, 2025 | 89.6 | 90.1 | 90.1 | 90.1 | 88.6 | 2,660 |
| July 01, 2025 | 89.9 | 88.5 | 88.5 | 89.9 | 88.2 | 3,313 |
| June 30, 2025 | 88.5 | 88.8 | 88.8 | 89 | 87.3 | 5,343 |
| June 27, 2025 | 86 | 87.8 | 87.8 | 89.2 | 86 | 3,992 |
| June 26, 2025 | 84.3 | 86.3 | 86.3 | 86.5 | 84.3 | 4,585 |
| June 25, 2025 | 86 | 85.5 | 85.5 | 86.5 | 85 | 7,035 |
| June 24, 2025 | 83.7 | 86.2 | 86.2 | 86.5 | 83.5 | 7,474 |
| June 23, 2025 | 82.8 | 82.9 | 82.9 | 83.4 | 80.6 | 10,261 |
| June 20, 2025 | 86 | 83.3 | 83.3 | 86.5 | 82.9 | 30,639 |
| June 19, 2025 | 86.7 | 86.1 | 86.1 | 87.2 | 86 | 5,004 |
| June 18, 2025 | 87.5 | 87 | 87 | 87.8 | 86.5 | 2,336 |
| June 17, 2025 | 87 | 87 | 87 | 87.6 | 86.1 | 7,112 |
| June 16, 2025 | 87 | 87.3 | 87.3 | 88.6 | 87 | 6,107 |
| June 13, 2025 | 88.1 | 87.5 | 87.5 | 88.1 | 86.3 | 6,261 |
| June 12, 2025 | 90.2 | 89 | 89 | 90.5 | 87.2 | 7,636 |
| June 11, 2025 | 89.8 | 89.6 | 89.6 | 90.8 | 89.5 | 2,120 |
| June 10, 2025 | 90.7 | 89.8 | 89.8 | 90.7 | 89.2 | 2,353 |
| June 09, 2025 | 90 | 89.9 | 89.9 | 91.4 | 89 | 3,854 |
| June 06, 2025 | 92 | 89 | 89 | 92.4 | 89 | 6,880 |
| June 05, 2025 | 91.8 | 91.3 | 91.3 | 93.9 | 90.6 | 5,955 |
| June 04, 2025 | 88.7 | 91.5 | 91.5 | 92.2 | 88 | 9,671 |
| June 03, 2025 | 88.2 | 88.6 | 88.6 | 89.5 | 88.1 | 7,254 |
| June 02, 2025 | 88.4 | 87.6 | 87.6 | 89 | 87.6 | 8,361 |
| May 30, 2025 | 87.1 | 87.9 | 87.9 | 88.9 | 87 | 8,241 |
| May 29, 2025 | 90 | 87.3 | 87.3 | 91 | 86.6 | 6,510 |
| May 28, 2025 | 88.3 | 89 | 89 | 90.4 | 88.1 | 11,294 |
| May 27, 2025 | 89.2 | 88 | 88 | 89.5 | 87.8 | 5,714 |