83.62
+3.72(+4.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.96 | 79.9 | 79.9 | 85.4 | 79.9 | 97,905 |
| January 13, 2026 | 86.02 | 78.7 | 78.7 | 86.02 | 78.7 | 152,895 |
| January 12, 2026 | 85.2 | 82.1 | 82.1 | 86.97 | 82.1 | 210,241 |
| January 09, 2026 | 83.06 | 80.4 | 80.4 | 85.18 | 80.4 | 362,597 |
| January 08, 2026 | 81.66 | 77.9 | 77.9 | 82.96 | 77.9 | 164,666 |
| January 07, 2026 | 84.28 | 80.1 | 80.1 | 86.38 | 80.1 | 202,071 |
| January 06, 2026 | 85.24 | 83.38 | 82.8 | 85.28 | 82.57 | 408,352 |
| January 05, 2026 | 87.72 | 90.7 | 90.7 | 90.7 | 85.3 | 451,876 |
| January 02, 2026 | 86.76 | 87.02 | 87.02 | 88 | 85.74 | 15,086 |
| December 31, 2025 | 86.82 | 86.5 | 86.5 | 86.82 | 86.25 | 19,991 |
| December 30, 2025 | 86.5 | 86.86 | 86.86 | 87.02 | 86.2 | 7,885 |
| December 29, 2025 | 86.46 | 86.3 | 86.3 | 87.26 | 86 | 225,328 |
| December 24, 2025 | 85.92 | 85.85 | 85.85 | 86.42 | 85.84 | 7,032 |
| December 23, 2025 | 85.78 | 89.9 | 89.9 | 89.9 | 85.68 | 18,006 |
| December 22, 2025 | 86.32 | 90.9 | 90.9 | 90.9 | 85.46 | 35,465 |
| December 19, 2025 | 87.88 | 92.2 | 92.2 | 92.2 | 86.9 | 235,967 |
| December 18, 2025 | 86.92 | 88 | 88 | 88.08 | 86.7 | 76,093 |
| December 17, 2025 | 89.02 | 86.7 | 86.7 | 89.02 | 86.62 | 369,639 |
| December 16, 2025 | 87.32 | 88.73 | 88.73 | 89.4 | 87.22 | 475,691 |
| December 15, 2025 | 86.9 | 88.1 | 88.1 | 88.64 | 86.72 | 182,038 |
| December 12, 2025 | 87.4 | 86.56 | 86.56 | 87.64 | 82.85 | 686,538 |
| December 11, 2025 | 83.82 | 82.15 | 82.15 | 87.17 | 82.15 | 335,775 |
| December 10, 2025 | 84 | 83.83 | 83.83 | 84.75 | 83.36 | 71,468 |
| December 09, 2025 | 84.78 | 84.24 | 84.24 | 85.2 | 83.9 | 45,142 |
| December 08, 2025 | 86.3 | 85.05 | 85.05 | 86.68 | 84.94 | 242,193 |
| December 05, 2025 | 84.8 | 81.8 | 81.8 | 87.04 | 81.8 | 243,537 |
| December 04, 2025 | 84.3 | 84.1 | 84.1 | 84.5 | 83.77 | 195,213 |
| December 03, 2025 | 84.64 | 84.68 | 84.68 | 85.08 | 83.6 | 251,697 |
| December 02, 2025 | 85.68 | 84.2 | 84.2 | 86.02 | 84.15 | 82,060 |
| December 01, 2025 | 89.5 | 89.5 | 89.5 | 89.5 | 84.64 | 428,792 |
| November 28, 2025 | 85.84 | 85.85 | 85.85 | 86.36 | 85.64 | 87,545 |
| November 27, 2025 | 85.97 | 86.1 | 86.1 | 90.2 | 82.05 | 273,275 |
| November 26, 2025 | 85.58 | 89.8 | 89.8 | 89.8 | 84.54 | 485,084 |
| November 25, 2025 | 82.08 | 89 | 89 | 89 | 81.5 | 173,580 |
| November 24, 2025 | 83.04 | 85.7 | 85.7 | 85.7 | 81.48 | 226,974 |
| November 21, 2025 | 79.18 | 84.4 | 84.4 | 84.4 | 78.92 | 304,885 |
| November 20, 2025 | 82.16 | 81.05 | 81.05 | 85.05 | 77.05 | 254,787 |
| November 19, 2025 | 79.64 | 81.85 | 81.85 | 81.98 | 79 | 57,870 |
| November 18, 2025 | 79.9 | 75.8 | 75.8 | 81 | 75.8 | 1.09M |
| November 17, 2025 | 82.56 | 78.3 | 78.3 | 82.7 | 78.3 | 208,419 |
| November 14, 2025 | 83.18 | 77.8 | 77.8 | 83.32 | 77.8 | 984,513 |
| November 13, 2025 | 79.85 | 79.85 | 79.85 | 84.78 | 79.85 | 1.19M |
| November 12, 2025 | 82.7 | 79.75 | 79.75 | 84.06 | 79.75 | 424,986 |
| November 11, 2025 | 81.76 | 82.8 | 82.8 | 83.16 | 81.38 | 487,101 |
| November 10, 2025 | 81.39 | 81.25 | 81.25 | 81.74 | 77.5 | 154,259 |
| November 07, 2025 | 81 | 79.78 | 79.78 | 81.01 | 79.06 | 59,920 |
| November 06, 2025 | 82.12 | 80.93 | 80.93 | 82.54 | 78.05 | 199,638 |
| November 05, 2025 | 82.2 | 83.13 | 83.13 | 83.5 | 82 | 347,421 |
| November 04, 2025 | 81.78 | 81.75 | 81.75 | 81.92 | 81.17 | 354,073 |
| November 03, 2025 | 83.92 | 82.9 | 82.9 | 84.36 | 82.88 | 610,570 |
| October 31, 2025 | 83.5 | 84 | 84 | 87.03 | 83.5 | 871,795 |
| October 30, 2025 | 87.82 | 86.5 | 86.5 | 87.94 | 86.48 | 558,604 |
| October 29, 2025 | 88.92 | 88.68 | 88.68 | 89.16 | 88.04 | 305,822 |
| October 28, 2025 | 89.92 | 88.72 | 88.72 | 90 | 88.5 | 1.25M |
| October 27, 2025 | 90.78 | 90.6 | 90.6 | 91.06 | 90.04 | 58,987 |
| October 24, 2025 | 90.08 | 89.93 | 89.93 | 90.42 | 88.9 | 83,953 |
| October 23, 2025 | 89.14 | 89.05 | 89.05 | 89.61 | 88.45 | 141,769 |
| October 22, 2025 | 90.84 | 89.35 | 89.35 | 90.96 | 89.06 | 311,945 |
| October 21, 2025 | 90.74 | 90.8 | 90.8 | 90.92 | 89.96 | 44,691 |
| October 20, 2025 | 90.34 | 90.3 | 90.3 | 90.92 | 89.7 | 196,784 |
