82.27
-1.51(-1.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.02 | 82.27 | 82.27 | 83.02 | 81.29 | 10,005 |
| August 15, 2025 | 84.57 | 83.78 | 83.78 | 84.57 | 83.74 | 3,263 |
| August 14, 2025 | 83.26 | 84 | 84 | 84 | 83.16 | 2,596 |
| August 13, 2025 | 82.02 | 82.92 | 82.92 | 83.1 | 81.85 | 8,811 |
| August 12, 2025 | 82 | 81.76 | 81.76 | 82.17 | 81.53 | 4,135 |
| August 11, 2025 | 81.93 | 81.56 | 81.56 | 81.93 | 80.96 | 2,108 |
| August 08, 2025 | 79.68 | 81.54 | 81.54 | 81.54 | 79.45 | 11,527 |
| August 07, 2025 | 79.66 | 79.6 | 79.6 | 80.03 | 79.41 | 7,658 |
| August 06, 2025 | 78.8 | 79.22 | 79.22 | 79.31 | 78.77 | 3,481 |
| August 05, 2025 | 78.78 | 78.46 | 78.46 | 78.8 | 77.91 | 3,653 |
| August 04, 2025 | 77.19 | 78.58 | 78.58 | 78.58 | 77.14 | 4,175 |
| August 01, 2025 | 78.73 | 76.55 | 76.55 | 78.9 | 76.1 | 9,524 |
| July 31, 2025 | 79.08 | 79.99 | 79.99 | 80.31 | 79.07 | 5,575 |
| July 30, 2025 | 78.31 | 79.05 | 79.05 | 79.21 | 78.22 | 2,803 |
| July 29, 2025 | 77.78 | 78.51 | 78.51 | 78.97 | 77.53 | 1,762 |
| July 28, 2025 | 79.94 | 77.4 | 77.4 | 79.97 | 77.3 | 3,641 |
| July 25, 2025 | 78.46 | 78.81 | 78.81 | 79.22 | 78.2 | 8,380 |
| July 24, 2025 | 79.64 | 78.7 | 78.7 | 80.94 | 78.17 | 22,138 |
| July 23, 2025 | 78.34 | 78.53 | 78.53 | 78.8 | 77.77 | 8,237 |
| July 22, 2025 | 77.35 | 77.09 | 77.09 | 77.68 | 76.66 | 2,878 |
| July 21, 2025 | 77.49 | 77.66 | 77.66 | 77.75 | 76.46 | 4,394 |
| July 18, 2025 | 77.25 | 77.85 | 77.85 | 77.85 | 76.81 | 3,338 |
| July 17, 2025 | 76.21 | 77.13 | 77.13 | 77.13 | 76.09 | 5,402 |
| July 16, 2025 | 76.07 | 76.11 | 76.11 | 76.68 | 75.81 | 6,301 |
| July 15, 2025 | 76.84 | 76.14 | 76.14 | 76.91 | 76.14 | 3,117 |
| July 14, 2025 | 75.77 | 76.69 | 76.69 | 76.69 | 75.41 | 5,642 |
| July 11, 2025 | 77.97 | 76.54 | 76.54 | 78 | 76.04 | 4,690 |
| July 10, 2025 | 79 | 77.9 | 77.9 | 79.13 | 77.89 | 6,463 |
| July 09, 2025 | 77.18 | 78.89 | 78.89 | 78.89 | 77.18 | 8,684 |
| July 08, 2025 | 76.01 | 76.4 | 76.4 | 76.45 | 75.72 | 4,067 |
| July 07, 2025 | 75.14 | 75.87 | 75.87 | 75.99 | 75.08 | 6,098 |
| July 04, 2025 | 76.32 | 74.88 | 74.88 | 76.32 | 74.62 | 9,891 |
| July 03, 2025 | 76.69 | 76.62 | 76.62 | 76.96 | 76.29 | 6,620 |
| July 02, 2025 | 76.2 | 76.66 | 76.66 | 77.09 | 76.13 | 9,741 |
| July 01, 2025 | 76.34 | 75.24 | 75.24 | 76.34 | 74.93 | 6,148 |
| June 30, 2025 | 76.86 | 76.27 | 76.27 | 76.91 | 75.77 | 2,958 |
| June 27, 2025 | 76.16 | 76.83 | 76.83 | 76.87 | 75.82 | 5,112 |
| June 26, 2025 | 75.9 | 75.35 | 75.35 | 76.28 | 75.29 | 7,101 |
| June 25, 2025 | 75.52 | 75.15 | 75.15 | 75.73 | 74.89 | 3,303 |
| June 24, 2025 | 75.02 | 75.33 | 75.33 | 75.76 | 74.63 | 10,513 |
| June 23, 2025 | 73.7 | 74.14 | 74.14 | 74.17 | 72.6 | 6,797 |
| June 20, 2025 | 75.31 | 74.37 | 74.37 | 75.97 | 74.23 | 10,888 |
| June 19, 2025 | 75.95 | 74.64 | 74.64 | 76.29 | 74.64 | 2,379 |
| June 18, 2025 | 76.43 | 76.59 | 76.59 | 76.59 | 75.99 | 5,020 |
| June 17, 2025 | 76.64 | 75.99 | 75.99 | 76.7 | 75.43 | 4,440 |
| June 16, 2025 | 75.95 | 77.53 | 77.53 | 77.53 | 75.95 | 4,551 |
| June 13, 2025 | 75.35 | 75.35 | 75.35 | 75.83 | 75.1 | 9,252 |
| June 12, 2025 | 75.54 | 76.44 | 76.44 | 77.06 | 75.35 | 4,767 |
| June 11, 2025 | 76.74 | 76.2 | 76.2 | 76.86 | 75.85 | 6,635 |
| June 10, 2025 | 78.36 | 76.28 | 76.28 | 78.38 | 75.97 | 6,578 |
| June 09, 2025 | 78.31 | 78.41 | 78.41 | 78.49 | 77.74 | 2,704 |
| June 06, 2025 | 78.08 | 78.12 | 78.12 | 78.41 | 77.47 | 8,194 |
| June 05, 2025 | 76.92 | 77.52 | 77.52 | 77.59 | 76.8 | 4,285 |
| June 04, 2025 | 77.6 | 76.68 | 76.68 | 78.44 | 76.28 | 8,567 |
| June 03, 2025 | 77.2 | 77.2 | 77.2 | 77.27 | 75.9 | 7,383 |
| June 02, 2025 | 76.76 | 76.72 | 76.72 | 77.15 | 76.06 | 8,808 |
| May 30, 2025 | 77.14 | 77.07 | 77.07 | 77.53 | 76.88 | 2,245 |
| May 29, 2025 | 76.9 | 76.81 | 76.81 | 77.6 | 76.68 | 7,316 |
| May 28, 2025 | 77.69 | 76.58 | 76.58 | 77.91 | 76.56 | 9,163 |
| May 27, 2025 | 77.13 | 77.44 | 77.44 | 77.83 | 77.09 | 2,049 |