80.22
+0.64(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 78.88 | 80.22 | 80.22 | 80.54 | 78.76 | 919,050 |
| October 16, 2025 | 79.64 | 79.58 | 79.58 | 79.72 | 78.34 | 718,471 |
| October 15, 2025 | 78.42 | 78.88 | 78.88 | 79.1 | 78.14 | 826,764 |
| October 14, 2025 | 79.04 | 78.6 | 78.6 | 79.34 | 78.48 | 761,475 |
| October 13, 2025 | 79.1 | 79.14 | 79.14 | 80.04 | 79 | 898,090 |
| October 10, 2025 | 81.12 | 78.48 | 78.48 | 81.18 | 78.02 | 1.7M |
| October 09, 2025 | 80.32 | 80.3 | 80.3 | 82.1 | 79.94 | 2.1M |
| October 08, 2025 | 84 | 80.26 | 80.26 | 84.52 | 79.06 | 7.42M |
| October 07, 2025 | 89.66 | 87.48 | 87.48 | 89.96 | 87.48 | 930,117 |
| October 06, 2025 | 86.82 | 89.28 | 89.28 | 89.28 | 86.72 | 1.13M |
| October 03, 2025 | 87.28 | 86.42 | 86.42 | 87.44 | 86.1 | 669,586 |
| October 02, 2025 | 86.66 | 87.14 | 87.14 | 87.36 | 86.14 | 698,204 |
| October 01, 2025 | 84.84 | 85.8 | 85.8 | 86.3 | 84.72 | 571,022 |
| September 30, 2025 | 85.48 | 85.44 | 85.44 | 85.72 | 84.94 | 634,286 |
| September 29, 2025 | 85.92 | 85.56 | 85.56 | 86.06 | 85.2 | 415,482 |
| September 26, 2025 | 85.32 | 85.74 | 85.74 | 86.26 | 85.16 | 553,083 |
| September 25, 2025 | 85.3 | 84.82 | 84.82 | 86.76 | 84.78 | 585,243 |
| September 24, 2025 | 83.16 | 84.82 | 84.82 | 85.86 | 82.56 | 1.6M |
| September 23, 2025 | 82.5 | 83.62 | 83.62 | 84.22 | 82.34 | 766,200 |
| September 22, 2025 | 82 | 82.34 | 82.34 | 82.46 | 80.6 | 1.08M |
| September 19, 2025 | 83.5 | 83.26 | 83.26 | 84.34 | 82.62 | 2.27M |
| September 18, 2025 | 83.08 | 83.42 | 83.42 | 83.98 | 83.02 | 641,435 |
| September 17, 2025 | 83.4 | 82.98 | 82.98 | 83.8 | 82.22 | 820,572 |
| September 16, 2025 | 83.62 | 83.12 | 83.12 | 84.1 | 82.82 | 1.05M |
| September 15, 2025 | 84.26 | 83.56 | 83.56 | 84.44 | 83.08 | 804,238 |
| September 12, 2025 | 84.4 | 83.82 | 83.82 | 84.6 | 82.56 | 1.19M |
| September 11, 2025 | 84 | 84.34 | 84.34 | 84.54 | 83.12 | 1.33M |
| September 10, 2025 | 84.16 | 84.04 | 84.04 | 84.6 | 83.42 | 1.66M |
| September 09, 2025 | 87.82 | 84.26 | 84.26 | 88.54 | 83.08 | 2.07M |
| September 08, 2025 | 88.8 | 87.92 | 87.92 | 89.16 | 87.34 | 621,685 |
| September 05, 2025 | 89.4 | 88.44 | 88.44 | 89.56 | 88.24 | 552,224 |
| September 04, 2025 | 88.22 | 88.6 | 88.6 | 89.16 | 88.22 | 464,100 |
| September 03, 2025 | 89 | 88.28 | 88.28 | 89.34 | 88.28 | 528,716 |
| September 02, 2025 | 90.44 | 88.6 | 88.6 | 90.6 | 88.38 | 747,200 |
| September 01, 2025 | 89.9 | 90.52 | 90.52 | 90.7 | 89.78 | 428,005 |
| August 29, 2025 | 89.84 | 89.46 | 89.46 | 90.26 | 88.96 | 710,510 |
| August 28, 2025 | 89.74 | 90.18 | 90.18 | 91.2 | 89.64 | 641,147 |
| August 27, 2025 | 91 | 89.48 | 89.48 | 91.62 | 89.44 | 581,590 |
| August 26, 2025 | 90.6 | 90.48 | 90.48 | 91.5 | 90.18 | 1.24M |
| August 25, 2025 | 91.38 | 90.94 | 90.94 | 91.52 | 90.86 | 327,973 |
| August 22, 2025 | 90.2 | 91.42 | 91.42 | 91.72 | 90.12 | 624,151 |
| August 21, 2025 | 90.4 | 90.42 | 90.42 | 90.84 | 89.84 | 708,275 |
| August 20, 2025 | 91 | 90.8 | 90.8 | 91.02 | 90.24 | 628,253 |
| August 19, 2025 | 89.4 | 91.42 | 91.42 | 91.64 | 89.3 | 866,071 |
| August 18, 2025 | 89.66 | 89.32 | 89.32 | 90.08 | 88.62 | 639,136 |
| August 15, 2025 | 90.32 | 90.14 | 90.14 | 90.92 | 89.92 | 1.1M |
| August 14, 2025 | 88.8 | 88.84 | 88.84 | 88.96 | 88.28 | 472,873 |
| August 13, 2025 | 87.5 | 88.68 | 88.68 | 88.72 | 87.1 | 756,201 |
| August 12, 2025 | 86.86 | 87.5 | 87.5 | 87.68 | 86.2 | 1.22M |
| August 11, 2025 | 87.9 | 86.58 | 86.58 | 88.1 | 86.22 | 900,873 |
| August 08, 2025 | 87 | 87.44 | 87.44 | 87.98 | 86.24 | 1.45M |
| August 07, 2025 | 84.94 | 86.36 | 86.36 | 86.9 | 84.42 | 994,829 |
| August 06, 2025 | 84.44 | 84.74 | 84.74 | 85.32 | 83.98 | 669,215 |
| August 05, 2025 | 83.04 | 83.74 | 83.74 | 83.86 | 82.42 | 746,331 |
| August 04, 2025 | 82.04 | 82.58 | 82.58 | 82.58 | 81.6 | 866,240 |
| August 01, 2025 | 83.48 | 82.1 | 82.1 | 83.68 | 81.76 | 936,939 |
| July 31, 2025 | 84.4 | 83.88 | 83.88 | 84.8 | 82.72 | 1.41M |
| July 30, 2025 | 86.18 | 84.48 | 84.48 | 86.76 | 84.38 | 988,834 |
| July 29, 2025 | 86.34 | 86.16 | 86.16 | 87.46 | 85.98 | 1.15M |
| July 28, 2025 | 90.16 | 86.1 | 86.1 | 90.9 | 85.3 | 2.08M |
