87.17
+0.23(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 87.28 | 86.94 | 86.94 | 87.43 | 86.78 | 33,551 |
| September 04, 2025 | 86.5 | 87 | 87 | 87.11 | 86.48 | 102,107 |
| September 03, 2025 | 86.34 | 86.47 | 86.47 | 86.6 | 85.98 | 62,861 |
| September 02, 2025 | 87.04 | 85.84 | 85.84 | 87.04 | 85.84 | 82,513 |
| September 01, 2025 | 87.25 | 87.2 | 87.2 | 87.32 | 87.01 | 120,355 |
| August 29, 2025 | 87.33 | 86.95 | 86.95 | 87.46 | 86.91 | 55,737 |
| August 28, 2025 | 87.9 | 87.49 | 87.49 | 87.97 | 87.35 | 46,727 |
| August 27, 2025 | 87.83 | 87.63 | 87.63 | 87.86 | 87.44 | 57,932 |
| August 26, 2025 | 87.7 | 87.54 | 87.54 | 87.9 | 87.38 | 76,374 |
| August 25, 2025 | 88.43 | 88.16 | 88.16 | 88.6 | 88.15 | 65,602 |
| August 22, 2025 | 88.2 | 88.66 | 88.66 | 88.9 | 88.15 | 49,924 |
| August 21, 2025 | 88.27 | 88.29 | 88.29 | 88.29 | 87.88 | 55,712 |
| August 20, 2025 | 87.84 | 88.26 | 88.26 | 88.41 | 87.79 | 56,828 |
| August 19, 2025 | 87.6 | 88.11 | 88.11 | 88.16 | 87.54 | 82,086 |
| August 18, 2025 | 87.47 | 87.48 | 87.48 | 87.48 | 87.2 | 63,525 |
| August 15, 2025 | 87.86 | 87.46 | 87.46 | 87.86 | 87.4 | 68,956 |
| August 14, 2025 | 86.98 | 87.47 | 87.47 | 87.47 | 86.97 | 37,050 |
| August 13, 2025 | 86.63 | 86.81 | 86.81 | 86.89 | 86.63 | 66,395 |
| August 12, 2025 | 86.45 | 86.29 | 86.29 | 86.48 | 86.07 | 43,255 |
| August 11, 2025 | 86.5 | 86.13 | 86.13 | 86.5 | 86.06 | 79,600 |
| August 08, 2025 | 86.15 | 86.16 | 86.16 | 86.26 | 86 | 59,036 |
| August 07, 2025 | 85.28 | 86.02 | 86.02 | 86.13 | 85.23 | 51,669 |
| August 06, 2025 | 85.51 | 85.18 | 85.18 | 85.59 | 85.02 | 88,077 |
| August 05, 2025 | 85.54 | 85.22 | 85.22 | 85.61 | 85.16 | 130,106 |
| August 04, 2025 | 84.42 | 85.16 | 85.16 | 85.16 | 84.41 | 133,458 |
| August 01, 2025 | 85.07 | 84.02 | 84.02 | 85.14 | 83.75 | 120,372 |
| July 31, 2025 | 86.93 | 86.06 | 86.06 | 87.11 | 86 | 83,243 |
| July 30, 2025 | 86.51 | 86.68 | 86.68 | 86.87 | 86.42 | 36,456 |
| July 29, 2025 | 86.76 | 86.69 | 86.69 | 87.37 | 86.64 | 91,616 |
| July 28, 2025 | 87.49 | 86.54 | 86.54 | 87.5 | 86.4 | 42,722 |
| July 25, 2025 | 86.5 | 86.67 | 86.67 | 86.77 | 86.36 | 36,077 |
| July 24, 2025 | 87.1 | 86.83 | 86.83 | 87.3 | 86.75 | 39,818 |
| July 23, 2025 | 86.51 | 86.68 | 86.68 | 86.86 | 86.42 | 32,240 |
| July 22, 2025 | 85.98 | 85.78 | 85.78 | 85.98 | 85.58 | 35,474 |
| July 21, 2025 | 86.23 | 86.11 | 86.11 | 86.25 | 85.89 | 38,750 |
| July 18, 2025 | 86.51 | 86.16 | 86.16 | 86.64 | 86.11 | 69,873 |
| July 17, 2025 | 85.99 | 86.27 | 86.27 | 86.29 | 85.9 | 45,981 |
| July 16, 2025 | 85.68 | 85.3 | 85.3 | 86.03 | 85.3 | 52,931 |
| July 15, 2025 | 86.46 | 85.92 | 85.92 | 86.54 | 85.91 | 81,643 |
| July 14, 2025 | 85.84 | 86.25 | 86.25 | 86.25 | 85.81 | 33,391 |
| July 11, 2025 | 86.95 | 86.27 | 86.27 | 86.97 | 86.19 | 69,609 |
| July 10, 2025 | 87.12 | 87.24 | 87.24 | 87.3 | 87.03 | 56,955 |
| July 09, 2025 | 86.27 | 86.76 | 86.76 | 86.79 | 86.12 | 67,083 |
| July 08, 2025 | 85.74 | 86.11 | 86.11 | 86.11 | 85.51 | 105,928 |
| July 07, 2025 | 85.35 | 85.76 | 85.76 | 85.76 | 85.29 | 49,208 |
| July 04, 2025 | 85.43 | 85.32 | 85.32 | 85.47 | 84.97 | 56,745 |
| July 03, 2025 | 85.68 | 85.73 | 85.73 | 85.73 | 85.35 | 53,552 |
| July 02, 2025 | 85.59 | 85.39 | 85.39 | 85.72 | 85 | 64,977 |
| July 01, 2025 | 85.56 | 85.1 | 85.1 | 85.56 | 84.73 | 127,620 |
| June 30, 2025 | 85.93 | 85.34 | 85.34 | 85.95 | 85.26 | 160,051 |
| June 27, 2025 | 85.29 | 85.79 | 85.79 | 85.79 | 85.23 | 50,162 |
| June 26, 2025 | 85 | 84.78 | 84.78 | 85.1 | 84.55 | 64,839 |
| June 25, 2025 | 85.52 | 84.68 | 84.68 | 85.65 | 84.66 | 66,503 |
| June 24, 2025 | 85.64 | 85.31 | 85.31 | 85.64 | 85.19 | 82,634 |
| June 23, 2025 | 84.31 | 84.4 | 84.4 | 84.74 | 83.86 | 127,884 |
| June 20, 2025 | 84.91 | 84.74 | 84.74 | 85.25 | 84.6 | 108,382 |
| June 19, 2025 | 84.81 | 84.5 | 84.5 | 85.01 | 84.5 | 30,767 |
| June 18, 2025 | 85.45 | 85.19 | 85.19 | 85.55 | 85.07 | 39,517 |
| June 17, 2025 | 85.56 | 85.53 | 85.53 | 86.2 | 85.25 | 57,582 |
| June 16, 2025 | 86.14 | 86.21 | 86.21 | 86.38 | 85.94 | 58,930 |
