82.10
+1(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 81.4 | 82.1 | 82.1 | 82.6 | 80.9 | 17,925 |
| September 26, 2025 | 81.9 | 81.1 | 81.1 | 82.3 | 80.6 | 9,555 |
| September 25, 2025 | 83.8 | 82.5 | 82.5 | 83.8 | 81.6 | 9,089 |
| September 24, 2025 | 83.6 | 83.7 | 83.7 | 85.2 | 82.7 | 16,365 |
| September 23, 2025 | 82.4 | 83 | 83 | 84.8 | 81.9 | 44,016 |
| September 22, 2025 | 80.9 | 82.2 | 82.2 | 82.3 | 79.5 | 16,006 |
| September 19, 2025 | 83 | 80.5 | 80.5 | 83.8 | 79.2 | 43,323 |
| September 18, 2025 | 77.2 | 82 | 82 | 82 | 77.2 | 22,100 |
| September 17, 2025 | 77.2 | 77.1 | 77.1 | 77.8 | 75.8 | 9,658 |
| September 16, 2025 | 77 | 77.2 | 77.2 | 78.5 | 76.7 | 14,686 |
| September 15, 2025 | 77.1 | 77.3 | 77.3 | 78.5 | 76.9 | 14,149 |
| September 12, 2025 | 78 | 76.6 | 76.6 | 78.7 | 76.3 | 18,548 |
| September 11, 2025 | 78.1 | 77.6 | 77.6 | 78.3 | 77.6 | 10,320 |
| September 10, 2025 | 78.6 | 78.1 | 78.1 | 79.6 | 77.7 | 12,168 |
| September 09, 2025 | 78.7 | 78 | 78 | 78.9 | 77.5 | 12,484 |
| September 08, 2025 | 77.1 | 78.8 | 78.8 | 79.1 | 76.7 | 22,937 |
| September 05, 2025 | 76.8 | 76.5 | 76.5 | 77.8 | 76 | 17,140 |
| September 04, 2025 | 77.4 | 76.6 | 76.6 | 77.4 | 75.9 | 17,804 |
| September 03, 2025 | 78.7 | 76.6 | 76.6 | 80 | 76.3 | 28,678 |
| September 02, 2025 | 81 | 78 | 78 | 81 | 77.4 | 36,816 |
| September 01, 2025 | 81.6 | 80.5 | 80.5 | 81.7 | 79.7 | 15,319 |
| August 29, 2025 | 84.1 | 81.6 | 81.6 | 84.2 | 81.5 | 17,992 |
| August 28, 2025 | 84.9 | 84.2 | 84.2 | 85.1 | 84 | 9,117 |
| August 27, 2025 | 83.9 | 83.9 | 83.9 | 85.1 | 83.6 | 10,712 |
| August 26, 2025 | 85.8 | 84.5 | 84.5 | 85.8 | 83.6 | 44,634 |
| August 25, 2025 | 85.6 | 85.7 | 85.7 | 85.8 | 84.9 | 11,195 |
| August 22, 2025 | 83.6 | 85.9 | 85.9 | 86.1 | 83.5 | 6,834 |
| August 21, 2025 | 84.2 | 84 | 84 | 85.8 | 84 | 7,091 |
| August 20, 2025 | 84.5 | 84.5 | 84.5 | 85.7 | 83.5 | 26,733 |
| August 19, 2025 | 86.5 | 86.1 | 86.1 | 88 | 85.3 | 13,531 |
| August 18, 2025 | 87.3 | 86.9 | 86.9 | 87.8 | 86.1 | 16,202 |
| August 15, 2025 | 88.5 | 87.5 | 87.5 | 89.5 | 86.4 | 33,545 |
| August 14, 2025 | 87.8 | 87.5 | 87.5 | 89.3 | 87.5 | 14,087 |
| August 13, 2025 | 89 | 87.8 | 87.8 | 90.6 | 87.6 | 60,413 |
| August 12, 2025 | 86.8 | 89.7 | 89.7 | 90 | 86.8 | 13,331 |
| August 11, 2025 | 87.4 | 87.2 | 87.2 | 88.3 | 87.2 | 18,484 |
| August 08, 2025 | 86 | 88 | 88 | 88.5 | 85 | 19,543 |
| August 07, 2025 | 86.7 | 85.8 | 85.8 | 87.1 | 85 | 11,930 |
| August 06, 2025 | 90.1 | 86.3 | 86.3 | 90.1 | 85.7 | 18,869 |
| August 05, 2025 | 88.9 | 89.1 | 89.1 | 90.1 | 88.5 | 35,722 |
| August 04, 2025 | 88 | 87.9 | 87.9 | 89 | 87.3 | 21,508 |
| August 01, 2025 | 85.5 | 87.4 | 87.4 | 88.7 | 84.6 | 39,350 |
| July 31, 2025 | 89.5 | 88 | 88 | 95.9 | 86 | 98,286 |
| July 30, 2025 | 93.1 | 94.7 | 94.7 | 95.3 | 93 | 32,722 |
| July 29, 2025 | 89.9 | 92.7 | 92.7 | 95 | 89.7 | 33,152 |
| July 28, 2025 | 92.2 | 89.1 | 89.1 | 93 | 88.9 | 20,746 |
| July 25, 2025 | 91.4 | 90.5 | 90.5 | 92.8 | 90.5 | 34,249 |
| July 24, 2025 | 91.7 | 92 | 92 | 92.2 | 88.7 | 54,717 |
| July 23, 2025 | 93.6 | 90.8 | 90.8 | 93.6 | 90.3 | 39,755 |
| July 22, 2025 | 96.5 | 92.9 | 92.9 | 96.8 | 92 | 35,469 |
| July 21, 2025 | 97.2 | 97.4 | 97.4 | 98.2 | 96.9 | 18,460 |
| July 18, 2025 | 98 | 97.2 | 97.2 | 98 | 97 | 18,846 |
| July 17, 2025 | 94.3 | 98.2 | 98.2 | 98.5 | 93.8 | 64,733 |
| July 16, 2025 | 94 | 92.8 | 92.8 | 94.8 | 91.8 | 57,182 |
| July 15, 2025 | 94.6 | 93.7 | 93.7 | 95.4 | 93.7 | 26,213 |
| July 14, 2025 | 93 | 94.1 | 94.1 | 94.4 | 91.8 | 49,774 |
| July 11, 2025 | 95.8 | 95 | 95 | 96.7 | 94.3 | 54,139 |
| July 10, 2025 | 93.2 | 96 | 96 | 96.7 | 93.2 | 86,377 |
| July 09, 2025 | 93.9 | 93.2 | 93.2 | 94.5 | 92.3 | 44,452 |
| July 08, 2025 | 91.9 | 94.4 | 94.4 | 94.9 | 91.8 | 47,561 |