82.05
-2.55(-3.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.65 | 82.05 | 82.05 | 84 | 81.65 | 1,379 |
| October 16, 2025 | 85.05 | 84.6 | 84.6 | 85.1 | 84.35 | 552 |
| October 15, 2025 | 86.55 | 85.6 | 85.6 | 86.55 | 85.15 | 2,340 |
| October 14, 2025 | 84.15 | 86.05 | 86.05 | 86.4 | 84.15 | 1,479 |
| October 13, 2025 | 83.75 | 85.2 | 85.2 | 85.65 | 83.75 | 1,964 |
| October 10, 2025 | 84.8 | 84.05 | 84.05 | 84.8 | 84.05 | 452 |
| October 09, 2025 | 83.95 | 84.55 | 84.55 | 85.45 | 83.75 | 3,812 |
| October 08, 2025 | 84.8 | 84.3 | 84.3 | 85.6 | 84.05 | 1,509 |
| October 07, 2025 | 85.15 | 85 | 85 | 86.1 | 85 | 266 |
| October 06, 2025 | 87.45 | 87 | 87 | 87.65 | 87 | 596 |
| October 03, 2025 | 87 | 87.1 | 87.1 | 87.55 | 87 | 618 |
| October 02, 2025 | 86.05 | 86.5 | 86.5 | 86.5 | 86 | 272 |
| October 01, 2025 | 83.15 | 84.75 | 84.75 | 85.2 | 83.15 | 3,690 |
| September 30, 2025 | 84.05 | 82.85 | 82.85 | 84.15 | 82.85 | 137 |
| September 29, 2025 | 85.2 | 84.75 | 84.75 | 85.55 | 84.35 | 2,359 |
| September 26, 2025 | 84.15 | 84.6 | 84.6 | 84.8 | 83.25 | 119 |
| September 25, 2025 | 82.95 | 83.75 | 83.75 | 83.75 | 82.95 | 510 |
| September 24, 2025 | 83.3 | 83.55 | 83.55 | 83.8 | 83.3 | 280 |
| September 23, 2025 | 82.65 | 82.85 | 82.85 | 83.25 | 82.6 | 587 |
| September 22, 2025 | 82.75 | 82.5 | 82.5 | 83.25 | 82.05 | 3,020 |
| September 19, 2025 | 83.95 | 83.85 | 83.85 | 84.05 | 83.25 | 580 |
| September 18, 2025 | 82.9 | 84.45 | 84.45 | 84.45 | 82.9 | 2,286 |
| September 17, 2025 | 81.75 | 82.3 | 82.3 | 82.3 | 81.75 | 704 |
| September 16, 2025 | 81.85 | 81.2 | 81.2 | 81.85 | 80.9 | 1,803 |
| September 15, 2025 | 82.9 | 82.5 | 82.5 | 82.9 | 82.2 | 1,000 |
| September 12, 2025 | 82.9 | 82.55 | 82.55 | 82.9 | 81.8 | 1,579 |
| September 11, 2025 | 83.6 | 82.85 | 82.85 | 83.6 | 82.25 | 3,862 |
| September 10, 2025 | 84.05 | 83.7 | 83.7 | 84.35 | 83.45 | 819 |
| September 09, 2025 | 83.15 | 83.55 | 83.55 | 84.65 | 83 | 2,820 |
| September 08, 2025 | 81.25 | 82.95 | 82.95 | 83.05 | 81.25 | 1,301 |
| September 05, 2025 | 83.15 | 81.3 | 81.3 | 83.15 | 81.2 | 436 |
| September 04, 2025 | 81.95 | 82.85 | 82.85 | 83.1 | 81.95 | 2,068 |
| September 03, 2025 | 81.45 | 81.6 | 81.6 | 81.95 | 81.45 | 185 |
| September 02, 2025 | 81.55 | 81.6 | 81.6 | 81.65 | 81.25 | 342 |
| September 01, 2025 | 82 | 81.7 | 81.7 | 82.25 | 81.4 | 372 |
| August 29, 2025 | 81.25 | 81.3 | 81.3 | 81.85 | 81.15 | 895 |
| August 28, 2025 | 81.9 | 82.15 | 82.15 | 82.4 | 81.2 | 1,314 |
| August 27, 2025 | 82.9 | 81.15 | 81.15 | 82.9 | 80.8 | 6,701 |
| August 26, 2025 | 84 | 83.65 | 83.65 | 84.05 | 83.05 | 2,153 |
| August 25, 2025 | 84.9 | 85 | 85 | 85.7 | 84.85 | 909 |
| August 22, 2025 | 85.95 | 84.15 | 84.15 | 85.95 | 83.6 | 971 |
| August 21, 2025 | 87.15 | 87.45 | 87.45 | 87.45 | 85.6 | 737 |
| August 20, 2025 | 87.5 | 87.25 | 87.25 | 87.75 | 86.85 | 522 |
| August 19, 2025 | 86.75 | 88.05 | 88.05 | 88.05 | 86.6 | 904 |
| August 18, 2025 | 86.75 | 86.45 | 86.45 | 87.3 | 85.65 | 973 |
| August 15, 2025 | 86.4 | 88 | 88 | 88 | 86.4 | 2,873 |
| August 14, 2025 | 85.55 | 85.2 | 85.2 | 86 | 85.05 | 508 |
| August 13, 2025 | 86.1 | 85.75 | 85.75 | 86.5 | 85.75 | 2,409 |
| August 12, 2025 | 86.2 | 85.75 | 85.75 | 86.4 | 85.75 | 222 |
| August 11, 2025 | 85.9 | 85.5 | 85.5 | 86 | 85.15 | 2,230 |
| August 08, 2025 | 84.75 | 85.25 | 85.25 | 86.05 | 84.65 | 2,052 |
| August 07, 2025 | 84 | 85.4 | 85.4 | 85.4 | 83.85 | 2,480 |
| August 06, 2025 | 82.65 | 83.6 | 83.6 | 83.6 | 82.45 | 1,563 |
| August 05, 2025 | 81.85 | 82 | 82 | 82.1 | 81 | 1,575 |
| August 04, 2025 | 79.9 | 81.5 | 81.5 | 81.8 | 79.9 | 702 |
| August 01, 2025 | 81.9 | 79.1 | 79.1 | 82.35 | 78.8 | 2,409 |
| July 31, 2025 | 79.75 | 80.75 | 80.75 | 80.75 | 79.65 | 3,233 |
| July 30, 2025 | 78.55 | 79.2 | 79.2 | 79.3 | 78.55 | 438 |
| July 29, 2025 | 78.45 | 78.6 | 78.6 | 79.2 | 77.65 | 407 |
| July 28, 2025 | 78.65 | 78.15 | 78.15 | 79.45 | 78.15 | 1,201 |