80.35
+1.25(+1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.2 | 80.35 | 80.35 | 80.8 | 79.2 | 269,950 |
| December 03, 2025 | 80.6 | 79.1 | 79.1 | 80.95 | 78.8 | 200,898 |
| December 02, 2025 | 82.15 | 81.1 | 81.1 | 82.3 | 80.8 | 173,592 |
| December 01, 2025 | 83.8 | 82.4 | 82.4 | 84.1 | 81.55 | 162,992 |
| November 28, 2025 | 83.1 | 84.35 | 84.35 | 84.35 | 82.65 | 164,528 |
| November 27, 2025 | 82.1 | 82.9 | 82.9 | 83.1 | 81.75 | 92,201 |
| November 26, 2025 | 84.35 | 82.7 | 82.7 | 84.35 | 81.35 | 147,304 |
| November 25, 2025 | 83.05 | 83.75 | 83.75 | 83.8 | 81.85 | 203,978 |
| November 24, 2025 | 85.7 | 83.5 | 83.5 | 86.35 | 83.1 | 564,159 |
| November 21, 2025 | 85.1 | 84.65 | 84.65 | 85.1 | 79.4 | 486,535 |
| November 20, 2025 | 79.6 | 75.75 | 75.75 | 80.65 | 74.7 | 384,272 |
| November 19, 2025 | 77.4 | 79.75 | 79.75 | 80 | 77.25 | 135,708 |
| November 18, 2025 | 78.25 | 77.15 | 77.15 | 79.25 | 77.15 | 297,904 |
| November 17, 2025 | 79.3 | 78.85 | 78.85 | 79.3 | 78.1 | 129,305 |
| November 14, 2025 | 80.15 | 78.95 | 78.95 | 80.9 | 78.95 | 238,906 |
| November 13, 2025 | 80.65 | 80.6 | 80.6 | 82.8 | 79.9 | 171,958 |
| November 12, 2025 | 80.75 | 80.7 | 80.7 | 81.1 | 80.4 | 124,092 |
| November 11, 2025 | 79.9 | 80.55 | 80.55 | 80.55 | 79.05 | 212,738 |
| November 10, 2025 | 79.95 | 79.65 | 79.65 | 80.3 | 78.95 | 114,940 |
| November 07, 2025 | 79.5 | 79.25 | 79.25 | 80.15 | 78.65 | 137,223 |
| November 06, 2025 | 79.45 | 79.3 | 79.3 | 80.15 | 79 | 154,142 |
| November 05, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 277,995 |
| November 04, 2025 | 77.3 | 76.5 | 76.5 | 77.5 | 76.35 | 245,082 |
| November 03, 2025 | 77.5 | 78 | 78 | 78.45 | 77.15 | 149,486 |
| October 31, 2025 | 78.35 | 77.6 | 77.6 | 78.5 | 77.55 | 114,983 |
| October 30, 2025 | 77.1 | 78.25 | 78.25 | 78.55 | 76.95 | 102,183 |
| October 29, 2025 | 77.95 | 77.15 | 77.15 | 78.2 | 76.8 | 120,665 |
| October 28, 2025 | 78 | 78.5 | 78.5 | 78.95 | 77.05 | 212,067 |
| October 27, 2025 | 79.8 | 78.5 | 78.5 | 80.15 | 78.5 | 220,948 |
| October 24, 2025 | 80.2 | 79.95 | 79.95 | 80.8 | 79.25 | 161,839 |
| October 23, 2025 | 79.45 | 79.65 | 79.65 | 80.1 | 79.05 | 186,139 |
| October 22, 2025 | 79 | 79.45 | 79.45 | 79.95 | 78.85 | 152,396 |
| October 21, 2025 | 78.5 | 79.2 | 79.2 | 79.25 | 78.15 | 130,504 |
| October 20, 2025 | 78.3 | 78.25 | 78.25 | 78.5 | 77.5 | 148,712 |
| October 17, 2025 | 76.65 | 77.75 | 77.75 | 78.15 | 76.4 | 183,243 |
| October 16, 2025 | 79.05 | 77.35 | 77.35 | 79.65 | 76.7 | 320,942 |
| October 15, 2025 | 79.65 | 79.3 | 79.3 | 79.8 | 79.05 | 100,163 |
| October 14, 2025 | 80.25 | 79.35 | 79.35 | 80.35 | 78.7 | 179,956 |
| October 13, 2025 | 79.5 | 80.7 | 80.7 | 81 | 79.5 | 134,322 |
| October 10, 2025 | 80.65 | 79.25 | 79.25 | 81.25 | 79.25 | 199,614 |
| October 09, 2025 | 81.2 | 81 | 81 | 81.2 | 80.2 | 165,518 |
| October 08, 2025 | 81.15 | 81.1 | 81.1 | 81.55 | 80.65 | 201,525 |
| October 07, 2025 | 82.2 | 81.2 | 81.2 | 82.2 | 81.2 | 150,988 |
| October 06, 2025 | 83.55 | 82.45 | 82.45 | 83.55 | 82.45 | 97,167 |
| October 03, 2025 | 83.75 | 83.2 | 83.2 | 83.95 | 82.95 | 126,473 |
| October 02, 2025 | 84.75 | 83.8 | 83.8 | 84.95 | 82.7 | 171,091 |
| October 01, 2025 | 83.4 | 84.15 | 84.15 | 84.25 | 83.2 | 224,709 |
| September 30, 2025 | 82.4 | 83.4 | 83.4 | 83.5 | 82.2 | 116,660 |
| September 29, 2025 | 83.05 | 82.55 | 82.55 | 83.65 | 82.5 | 156,916 |
| September 26, 2025 | 82.55 | 82.9 | 82.9 | 83.2 | 82.4 | 194,039 |
| September 25, 2025 | 82.55 | 82.6 | 82.6 | 82.85 | 81.9 | 168,989 |
| September 24, 2025 | 82.8 | 82.25 | 82.25 | 83 | 82.15 | 132,714 |
| September 23, 2025 | 82.5 | 82.85 | 82.85 | 83.3 | 82.3 | 195,344 |
| September 22, 2025 | 82.8 | 82.35 | 82.35 | 83.05 | 81.55 | 168,555 |
| September 19, 2025 | 83.65 | 83 | 83 | 83.7 | 82.5 | 304,084 |
| September 18, 2025 | 83.8 | 83.7 | 83.7 | 84 | 82.6 | 186,368 |
| September 17, 2025 | 85.65 | 83.65 | 83.65 | 85.65 | 83.65 | 207,855 |
| September 16, 2025 | 87.15 | 85.25 | 85.25 | 87.5 | 85.15 | 224,557 |
| September 15, 2025 | 87.1 | 87.25 | 87.25 | 87.55 | 86.9 | 124,633 |
| September 12, 2025 | 87.35 | 86.85 | 86.85 | 87.85 | 86.75 | 175,268 |