81.66
+0.58(+0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.32 | 81.08 | 81.08 | 81.6 | 81.07 | 2,096 |
| December 03, 2025 | 80.68 | 80.63 | 80.63 | 80.79 | 80.02 | 7,856 |
| December 02, 2025 | 79.22 | 79.6 | 79.6 | 79.97 | 79.22 | 2,485 |
| December 01, 2025 | 78.96 | 79.62 | 79.62 | 79.62 | 78.56 | 6,594 |
| November 28, 2025 | 78.79 | 79.27 | 79.27 | 79.27 | 78.58 | 1,333 |
| November 27, 2025 | 78.72 | 78.81 | 78.81 | 79.05 | 78.71 | 32,527 |
| November 26, 2025 | 78.08 | 79.05 | 79.05 | 79.05 | 77.73 | 28,748 |
| November 25, 2025 | 77.55 | 77.38 | 77.38 | 77.72 | 76.6 | 6,085 |
| November 24, 2025 | 77.26 | 77.34 | 77.34 | 77.53 | 76.73 | 10,428 |
| November 21, 2025 | 76.33 | 76.48 | 76.48 | 76.99 | 75.93 | 10,341 |
| November 20, 2025 | 79.38 | 78.08 | 78.08 | 79.63 | 78.08 | 11,442 |
| November 19, 2025 | 77.61 | 78.1 | 78.1 | 78.73 | 77.19 | 55,900 |
| November 18, 2025 | 77.97 | 77.7 | 77.7 | 78.14 | 77.29 | 13,227 |
| November 17, 2025 | 80.19 | 79.12 | 79.12 | 80.25 | 78.87 | 56,697 |
| November 14, 2025 | 79.99 | 80.13 | 80.13 | 80.13 | 78.46 | 5,746 |
| November 13, 2025 | 82.29 | 81.11 | 81.11 | 82.8 | 81.08 | 4,832 |
| November 12, 2025 | 81.41 | 81.66 | 81.66 | 82.32 | 81.38 | 106,834 |
| November 11, 2025 | 81.34 | 81.37 | 81.37 | 81.85 | 81.04 | 450 |
| November 10, 2025 | 81.52 | 80.87 | 80.87 | 81.66 | 80.87 | 5,604 |
| November 07, 2025 | 81.76 | 79.72 | 79.72 | 81.86 | 79.72 | 5,456 |
| November 06, 2025 | 82.7 | 81.32 | 81.32 | 83.14 | 81.32 | 9,460 |
| November 05, 2025 | 81.73 | 82.88 | 82.88 | 83.17 | 81.73 | 1,017 |
| November 04, 2025 | 82.7 | 83.1 | 83.1 | 83.55 | 82.34 | 3,004 |
| November 03, 2025 | 83.3 | 83.89 | 83.89 | 84.11 | 83.3 | 1,449 |
| October 31, 2025 | 83.82 | 83.36 | 83.36 | 83.91 | 83.26 | 604 |
| October 30, 2025 | 83.83 | 84.2 | 84.2 | 84.4 | 83.66 | 1,232 |
| October 29, 2025 | 83.94 | 83.5 | 83.5 | 84.5 | 83.38 | 2,663 |
| October 28, 2025 | 84.16 | 83.99 | 83.99 | 84.44 | 83.77 | 3,616 |
| October 27, 2025 | 84.05 | 84.26 | 84.26 | 84.44 | 83.89 | 13,011 |
| October 24, 2025 | 83.6 | 83.24 | 83.24 | 83.84 | 83.24 | 7,880 |
| October 23, 2025 | 82.91 | 82.99 | 82.99 | 83.01 | 81.36 | 2,614 |
| October 22, 2025 | 82.93 | 82.75 | 82.75 | 83.87 | 82.75 | 6,315 |
| October 21, 2025 | 83.37 | 83.95 | 83.95 | 84.02 | 83.33 | 6,055 |
| October 20, 2025 | 82.28 | 83.52 | 83.52 | 83.62 | 82.01 | 9,513 |
| October 17, 2025 | 80.75 | 81.48 | 81.48 | 81.98 | 80.47 | 16,542 |
| October 16, 2025 | 82.22 | 82.28 | 82.28 | 83 | 82.05 | 4,279 |
| October 15, 2025 | 82.02 | 82.04 | 82.04 | 82.5 | 81.55 | 37,694 |
| October 14, 2025 | 80.38 | 80.83 | 80.83 | 80.89 | 79.88 | 9,738 |
| October 13, 2025 | 80.61 | 81.21 | 81.21 | 81.25 | 80.51 | 15,053 |
| October 10, 2025 | 82.13 | 79.58 | 79.58 | 82.13 | 79.58 | 5,560 |
| October 09, 2025 | 82.9 | 82.14 | 82.14 | 82.99 | 82.12 | 7,814 |
| October 08, 2025 | 81.95 | 82.54 | 82.54 | 82.78 | 81.95 | 38,863 |
| October 07, 2025 | 83.68 | 82.98 | 82.98 | 83.86 | 82.98 | 6,829 |
| October 06, 2025 | 83.53 | 83.93 | 83.93 | 83.97 | 83 | 11,920 |
| October 03, 2025 | 82.93 | 83.02 | 83.02 | 83.1 | 82.67 | 13,032 |
| October 02, 2025 | 82.79 | 83.02 | 83.02 | 83.53 | 82.75 | 92,823 |
| October 01, 2025 | 79.81 | 81.16 | 81.16 | 81.33 | 79.74 | 10,657 |
| September 30, 2025 | 79.88 | 80.54 | 80.54 | 80.6 | 79.88 | 1,860 |
| September 29, 2025 | 79.76 | 80.05 | 80.05 | 80.16 | 79.58 | 3,310 |
| September 26, 2025 | 79 | 79.15 | 79.15 | 79.17 | 78.55 | 14,378 |
| September 25, 2025 | 79.52 | 79.22 | 79.22 | 79.7 | 78.82 | 2,072 |
| September 24, 2025 | 79.67 | 79.5 | 79.5 | 79.94 | 79.5 | 2,568 |
| September 23, 2025 | 78.97 | 79.86 | 79.86 | 80.28 | 78.86 | 15,209 |
| September 22, 2025 | 79.4 | 79.32 | 79.32 | 79.47 | 78.51 | 30,044 |
| September 19, 2025 | 78.94 | 78.78 | 78.78 | 79.12 | 78.7 | 5,318 |
| September 18, 2025 | 77.34 | 79.48 | 79.48 | 79.48 | 77.34 | 20,353 |
| September 17, 2025 | 75.81 | 76.27 | 76.27 | 76.36 | 75.8 | 5,214 |
| September 16, 2025 | 76.32 | 75.24 | 75.24 | 76.43 | 75.21 | 6,827 |
| September 15, 2025 | 75.47 | 75.77 | 75.77 | 75.77 | 74.98 | 2,900 |
| September 12, 2025 | 75.15 | 75.17 | 75.17 | 75.26 | 74.65 | 961 |