82.23
+1.314(+1.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 81.4 | 80.91 | 80.91 | 81.46 | 80.79 | 14,236 |
September 04, 2025 | 80.8 | 81.02 | 81.02 | 81.03 | 80.45 | 22,524 |
September 03, 2025 | 79.84 | 79.93 | 79.93 | 80.08 | 79.76 | 27,289 |
September 02, 2025 | 80.71 | 80.07 | 80.07 | 80.72 | 79.8 | 22,631 |
September 01, 2025 | 80.53 | 80.72 | 80.72 | 80.72 | 80.46 | 12,325 |
August 29, 2025 | 81.02 | 80.19 | 80.19 | 81.13 | 80.19 | 19,934 |
August 28, 2025 | 81.93 | 81.6 | 81.6 | 82.01 | 81.45 | 28,287 |
August 27, 2025 | 81.05 | 81.01 | 81.01 | 81.05 | 80.72 | 21,529 |
August 26, 2025 | 81.01 | 81.07 | 81.07 | 81.09 | 80.84 | 25,966 |
August 25, 2025 | 81.62 | 81.48 | 81.48 | 81.62 | 81.39 | 21,304 |
August 22, 2025 | 81.64 | 82.03 | 82.03 | 82.29 | 81.5 | 16,162 |
August 21, 2025 | 81.52 | 81.51 | 81.51 | 81.55 | 81.17 | 15,597 |
August 20, 2025 | 82.27 | 81.91 | 81.91 | 82.27 | 81.71 | 15,448 |
August 19, 2025 | 82.32 | 82.39 | 82.39 | 82.65 | 82.24 | 20,381 |
August 18, 2025 | 82.51 | 82.62 | 82.62 | 82.66 | 82.38 | 9,370 |
August 15, 2025 | 82.53 | 82.17 | 82.17 | 82.55 | 82.11 | 12,503 |
August 14, 2025 | 81.11 | 81.07 | 81.07 | 81.31 | 80.97 | 14,011 |
August 13, 2025 | 81.46 | 81.17 | 81.17 | 81.74 | 81.11 | 25,999 |
August 12, 2025 | 80.78 | 81.32 | 81.32 | 81.38 | 80.68 | 49,985 |
August 11, 2025 | 80.27 | 80.66 | 80.66 | 80.75 | 80.27 | 21,150 |
August 08, 2025 | 79.87 | 80.14 | 80.14 | 80.26 | 79.75 | 17,822 |
August 07, 2025 | 78.71 | 78.87 | 78.87 | 79.26 | 78.68 | 14,359 |
August 06, 2025 | 78.52 | 78.24 | 78.24 | 78.55 | 78.06 | 13,264 |
August 05, 2025 | 78.26 | 77.67 | 77.67 | 78.26 | 77.67 | 17,544 |
August 04, 2025 | 77.19 | 77.77 | 77.77 | 77.82 | 77.18 | 20,436 |
August 01, 2025 | 77.63 | 76.65 | 76.65 | 77.68 | 76.16 | 19,590 |
July 31, 2025 | 78.16 | 77.33 | 77.33 | 78.52 | 77.33 | 57,899 |
July 30, 2025 | 77.48 | 77.51 | 77.51 | 77.79 | 77.39 | 22,871 |
July 29, 2025 | 77.21 | 76.79 | 76.79 | 77.21 | 76.79 | 53,339 |
July 28, 2025 | 76.76 | 76.73 | 76.73 | 76.99 | 76.61 | 23,892 |
July 25, 2025 | 77.5 | 77.22 | 77.22 | 77.5 | 77.2 | 15,809 |
July 24, 2025 | 78.83 | 78.18 | 78.18 | 78.88 | 78.18 | 17,723 |
July 23, 2025 | 76.96 | 78.04 | 78.04 | 78.04 | 76.95 | 41,990 |
July 22, 2025 | 74.33 | 74.57 | 74.57 | 74.9 | 74.33 | 22,102 |
July 21, 2025 | 74.55 | 74.66 | 74.66 | 74.74 | 74.4 | 24,901 |
July 18, 2025 | 74.34 | 74.06 | 74.06 | 74.38 | 74.06 | 17,398 |
July 17, 2025 | 74.67 | 74.86 | 74.86 | 74.86 | 74.54 | 16,141 |
July 16, 2025 | 73.87 | 73.45 | 73.45 | 74.25 | 73.43 | 32,088 |
July 15, 2025 | 74.27 | 74.03 | 74.03 | 74.38 | 73.98 | 36,294 |
July 14, 2025 | 74.4 | 74.29 | 74.29 | 74.43 | 74.1 | 12,655 |
July 11, 2025 | 74.56 | 74.11 | 74.11 | 74.57 | 74.04 | 29,345 |
July 10, 2025 | 74.43 | 74.71 | 74.71 | 74.76 | 74.33 | 27,398 |
July 09, 2025 | 74.49 | 74.74 | 74.74 | 74.89 | 74.49 | 33,009 |
July 08, 2025 | 74.7 | 74.81 | 74.81 | 74.88 | 74.61 | 27,826 |
July 07, 2025 | 74.93 | 75.01 | 75.01 | 75.22 | 74.84 | 43,775 |
July 04, 2025 | 75.66 | 75.49 | 75.49 | 75.69 | 75.39 | 42,426 |
July 03, 2025 | 75.75 | 76.03 | 76.03 | 76.11 | 75.69 | 28,549 |
July 02, 2025 | 75.9 | 75.69 | 75.69 | 75.92 | 75.6 | 36,382 |
July 01, 2025 | 76 | 75.92 | 75.92 | 76.06 | 75.8 | 13,306 |
June 30, 2025 | 76.88 | 76.49 | 76.49 | 76.94 | 76.49 | 31,523 |
June 27, 2025 | 76.67 | 77.04 | 77.04 | 77.05 | 76.46 | 19,826 |
June 26, 2025 | 75.47 | 75.54 | 75.54 | 75.62 | 75.27 | 27,604 |
June 25, 2025 | 74.92 | 74.63 | 74.63 | 75.13 | 74.62 | 23,116 |
June 24, 2025 | 74.95 | 74.77 | 74.77 | 75.12 | 74.77 | 28,504 |
June 23, 2025 | 74.08 | 74.35 | 74.35 | 74.47 | 74 | 35,718 |
June 20, 2025 | 75.09 | 74.88 | 74.88 | 75.26 | 74.78 | 47,941 |
June 19, 2025 | 76.26 | 75.68 | 75.68 | 76.26 | 75.68 | 14,783 |
June 18, 2025 | 76.56 | 76.33 | 76.33 | 76.59 | 76.16 | 15,358 |
June 17, 2025 | 75.55 | 75.46 | 75.46 | 75.69 | 75.27 | 27,580 |
June 16, 2025 | 75.89 | 76.19 | 76.19 | 76.19 | 75.7 | 33,501 |