79.10
+0.85(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 87.85 | 87 | 87 | 88.15 | 86.45 | 295,542 |
| September 10, 2025 | 88 | 88.65 | 88.65 | 89.65 | 87.95 | 305,428 |
| September 09, 2025 | 86.6 | 88 | 88 | 89.6 | 86.6 | 349,920 |
| September 08, 2025 | 84.35 | 86.65 | 86.65 | 86.9 | 83.75 | 308,393 |
| September 05, 2025 | 84.65 | 84.45 | 84.45 | 85.15 | 83.95 | 409,394 |
| September 04, 2025 | 81 | 84.45 | 84.45 | 84.65 | 80.85 | 531,929 |
| September 03, 2025 | 80.5 | 81.2 | 81.2 | 81.65 | 80.45 | 270,848 |
| September 02, 2025 | 79.95 | 79.65 | 79.65 | 80.4 | 78.15 | 297,964 |
| September 01, 2025 | 80.3 | 78.55 | 78.55 | 80.65 | 78.4 | 233,800 |
| August 29, 2025 | 79.9 | 80.05 | 80.05 | 80.8 | 79.8 | 247,689 |
| August 28, 2025 | 81.05 | 80.25 | 80.25 | 81.6 | 80.25 | 305,697 |
| August 27, 2025 | 81 | 81.15 | 81.15 | 82.25 | 80.4 | 268,044 |
| August 26, 2025 | 83.45 | 80.95 | 80.95 | 83.45 | 80.8 | 400,266 |
| August 25, 2025 | 81.6 | 82.55 | 82.55 | 82.85 | 81.5 | 328,922 |
| August 22, 2025 | 80.8 | 81.2 | 81.2 | 82 | 78.45 | 1.11M |
| August 21, 2025 | 82.3 | 82.55 | 82.55 | 84.1 | 79.1 | 1.37M |
| August 20, 2025 | 98.7 | 99.35 | 99.35 | 99.85 | 98 | 66,354 |
| August 19, 2025 | 99.35 | 99.2 | 99.2 | 100.6 | 99.1 | 69,513 |
| August 18, 2025 | 97.5 | 99.35 | 99.35 | 99.55 | 97.3 | 85,408 |
| August 15, 2025 | 98.8 | 97.35 | 97.35 | 98.8 | 97.05 | 73,182 |
| August 14, 2025 | 97.2 | 98 | 98 | 98.25 | 96.65 | 88,531 |
| August 13, 2025 | 98.65 | 97.15 | 97.15 | 99.5 | 97 | 75,487 |
| August 12, 2025 | 99.4 | 98.3 | 98.3 | 99.4 | 97.4 | 60,273 |
| August 11, 2025 | 99.25 | 99.05 | 99.05 | 99.45 | 98.25 | 62,348 |
| August 08, 2025 | 100.3 | 99.25 | 99.25 | 100.9 | 99.15 | 65,624 |
| August 07, 2025 | 98.7 | 100.2 | 100.2 | 100.2 | 98.65 | 127,077 |
| August 06, 2025 | 98.85 | 98.75 | 98.75 | 99.95 | 98.3 | 70,244 |
| August 05, 2025 | 99 | 98.6 | 98.6 | 100.8 | 98.4 | 115,508 |
| August 04, 2025 | 99.25 | 98.55 | 98.55 | 100 | 98.55 | 93,009 |
| August 01, 2025 | 98.65 | 98.5 | 98.5 | 99.9 | 97.55 | 118,619 |
| July 31, 2025 | 100.6 | 99.25 | 99.25 | 101.3 | 98.95 | 112,504 |
| July 30, 2025 | 99.9 | 100.2 | 100.2 | 101.3 | 99.6 | 58,123 |
| July 29, 2025 | 99.75 | 100.3 | 100.3 | 101.8 | 99.75 | 160,276 |
