89.32
-0.82(-0.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 85.98 | 89.02 | 89.02 | 89.02 | 85.14 | 1.5M |
| July 24, 2025 | 88.78 | 86.62 | 86.62 | 88.88 | 86.34 | 1.29M |
| July 23, 2025 | 85.74 | 86.7 | 86.7 | 87.78 | 85.72 | 1.67M |
| July 22, 2025 | 84.5 | 83.24 | 83.24 | 84.5 | 83.14 | 679,785 |
| July 21, 2025 | 83.34 | 84.5 | 84.5 | 84.5 | 82.74 | 682,969 |
| July 18, 2025 | 84.02 | 83.52 | 83.52 | 84.62 | 83.16 | 879,860 |
| July 17, 2025 | 85.5 | 83.84 | 83.84 | 86.1 | 83.4 | 1.29M |
| July 16, 2025 | 84.04 | 84.46 | 84.46 | 85 | 83.88 | 1.03M |
| July 15, 2025 | 83.76 | 85.06 | 85.06 | 85.18 | 83.62 | 912,311 |
| July 14, 2025 | 83.46 | 83.46 | 83.46 | 84.52 | 83.08 | 1.01M |
| July 11, 2025 | 85.4 | 85.58 | 85.58 | 85.8 | 84.5 | 1.46M |
| July 10, 2025 | 82 | 85.4 | 85.4 | 86.16 | 81.36 | 2.63M |
| July 09, 2025 | 80.2 | 82 | 82 | 82.74 | 79.92 | 952,443 |
| July 08, 2025 | 78.44 | 79.82 | 79.82 | 80.12 | 77.58 | 898,472 |
| July 07, 2025 | 77.5 | 78.06 | 78.06 | 78.38 | 77.44 | 613,582 |
| July 04, 2025 | 77.7 | 77.84 | 77.84 | 78.56 | 77 | 713,315 |
| July 03, 2025 | 79.88 | 78.34 | 78.34 | 79.88 | 77.94 | 730,931 |
| July 02, 2025 | 76.42 | 79.08 | 79.08 | 79.08 | 75.94 | 1.42M |
| July 01, 2025 | 75.04 | 75.3 | 75.3 | 75.44 | 74.06 | 2.14M |
| June 30, 2025 | 77.4 | 75.46 | 75.46 | 77.42 | 75.14 | 1.57M |
| June 27, 2025 | 74.16 | 76.84 | 76.84 | 77.1 | 73.84 | 1.31M |
| June 26, 2025 | 73.42 | 72.96 | 72.96 | 73.48 | 72.5 | 841,973 |
| June 25, 2025 | 73.14 | 72.92 | 72.92 | 73.52 | 72.64 | 570,766 |
| June 24, 2025 | 73.5 | 73.16 | 73.16 | 74.34 | 72.88 | 1.02M |
| June 23, 2025 | 71.5 | 72.22 | 72.22 | 72.4 | 70.94 | 670,861 |
| June 20, 2025 | 71.78 | 72 | 72 | 72.84 | 71.78 | 2.14M |
| June 19, 2025 | 72 | 71.5 | 71.5 | 72.56 | 71.42 | 869,712 |
| June 18, 2025 | 73.14 | 72.54 | 72.54 | 73.26 | 72.02 | 688,280 |
| June 17, 2025 | 73.68 | 73.44 | 73.44 | 74.46 | 73.16 | 911,960 |
| June 16, 2025 | 75.38 | 74.06 | 74.06 | 75.54 | 73.88 | 803,702 |
| June 13, 2025 | 75 | 75.3 | 75.3 | 75.7 | 74.74 | 1.08M |
| June 12, 2025 | 76.1 | 76.76 | 76.76 | 77.3 | 75.54 | 718,286 |
| June 11, 2025 | 78.6 | 77.14 | 77.14 | 78.68 | 77 | 1.05M |
| June 10, 2025 | 78.58 | 77.84 | 77.84 | 78.76 | 76.74 | 849,913 |
| June 09, 2025 | 76.46 | 77.02 | 77.02 | 77.14 | 76.46 | 526,948 |
| June 06, 2025 | 76.42 | 76.68 | 76.68 | 77.36 | 76.12 | 686,260 |
| June 05, 2025 | 77.36 | 76.98 | 76.98 | 77.86 | 75.96 | 751,539 |
| June 04, 2025 | 77.76 | 77.24 | 77.24 | 78.4 | 76.68 | 719,574 |
| June 03, 2025 | 76.38 | 77.62 | 77.62 | 77.62 | 75.7 | 794,169 |
| June 02, 2025 | 77 | 76.2 | 76.2 | 77.44 | 76.08 | 1.02M |
| May 30, 2025 | 78.4 | 78.1 | 78.1 | 78.96 | 78.1 | 1.78M |
| May 29, 2025 | 80.36 | 78.48 | 78.48 | 80.62 | 78.48 | 634,119 |
| May 28, 2025 | 76.58 | 79.74 | 79.74 | 79.92 | 76.56 | 1.58M |
| May 27, 2025 | 76.7 | 76.44 | 76.44 | 77.3 | 76.34 | 608,926 |