85.40
+0.24(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 83.83 | 83.86 | 83.86 | 84.22 | 83.54 | 38,111 |
| September 04, 2025 | 82.47 | 83.28 | 83.28 | 83.33 | 82.3 | 34,577 |
| September 03, 2025 | 82.51 | 82.13 | 82.13 | 82.69 | 82 | 41,846 |
| September 02, 2025 | 83.66 | 81.92 | 81.92 | 83.66 | 81.78 | 43,926 |
| September 01, 2025 | 83.78 | 83.64 | 83.64 | 83.85 | 83.31 | 10,750 |
| August 29, 2025 | 84.19 | 83.68 | 83.68 | 84.3 | 83.68 | 20,163 |
| August 28, 2025 | 84.51 | 84.25 | 84.25 | 84.63 | 83.87 | 52,849 |
| August 27, 2025 | 84.22 | 84.18 | 84.18 | 84.34 | 83.85 | 24,899 |
| August 26, 2025 | 84.05 | 84.12 | 84.12 | 84.46 | 83.69 | 42,880 |
| August 25, 2025 | 87.11 | 85.51 | 85.51 | 87.11 | 85.51 | 72,277 |
| August 22, 2025 | 86.47 | 87.52 | 87.52 | 87.59 | 86.4 | 34,301 |
| August 21, 2025 | 86.83 | 86.56 | 86.56 | 87 | 86.21 | 48,845 |
| August 20, 2025 | 87.33 | 87.04 | 87.04 | 88 | 86.94 | 153,155 |
| August 19, 2025 | 87.43 | 88.17 | 88.17 | 88.17 | 87.33 | 57,500 |
| August 18, 2025 | 87.46 | 87.1 | 87.1 | 87.46 | 86.73 | 32,929 |
| August 15, 2025 | 87.91 | 87.65 | 87.65 | 88.11 | 87.65 | 30,817 |
| August 14, 2025 | 87.16 | 87.45 | 87.45 | 87.47 | 87.03 | 20,004 |
| August 13, 2025 | 87.04 | 86.75 | 86.75 | 87.06 | 86.65 | 37,415 |
| August 12, 2025 | 86.23 | 86.39 | 86.39 | 86.45 | 85.67 | 30,799 |
| August 11, 2025 | 86.48 | 85.77 | 85.77 | 86.56 | 85.69 | 43,197 |
| August 08, 2025 | 85.7 | 86.26 | 86.26 | 86.33 | 85.57 | 36,614 |
| August 07, 2025 | 84.48 | 85.67 | 85.67 | 85.76 | 84.37 | 139,552 |
| August 06, 2025 | 84.5 | 84.31 | 84.31 | 84.91 | 84.2 | 51,051 |
| August 05, 2025 | 84.32 | 83.84 | 83.84 | 84.49 | 83.82 | 63,364 |
| August 04, 2025 | 83.37 | 83.87 | 83.87 | 83.97 | 83.27 | 57,752 |
| August 01, 2025 | 84.51 | 82.79 | 82.79 | 84.68 | 82.6 | 61,989 |
| July 31, 2025 | 86.63 | 85.74 | 85.74 | 87.03 | 85.74 | 19,542 |
| July 30, 2025 | 86.26 | 86.65 | 86.65 | 87.21 | 86.21 | 36,116 |
| July 29, 2025 | 85.92 | 86.6 | 86.6 | 86.76 | 85.87 | 17,886 |
| July 28, 2025 | 87.43 | 86.12 | 86.12 | 87.48 | 85.93 | 33,290 |
| July 25, 2025 | 86.03 | 86.53 | 86.53 | 86.58 | 85.7 | 13,335 |
| July 24, 2025 | 86.82 | 86.46 | 86.46 | 87.06 | 86.32 | 28,969 |
| July 23, 2025 | 85.73 | 86.36 | 86.36 | 86.49 | 85.62 | 30,326 |
| July 22, 2025 | 85.42 | 84.93 | 84.93 | 85.42 | 84.34 | 25,885 |
| July 21, 2025 | 86 | 85.6 | 85.6 | 86.22 | 85.4 | 38,320 |
| July 18, 2025 | 85.97 | 85.68 | 85.68 | 85.97 | 85.31 | 23,509 |
| July 17, 2025 | 84.65 | 85.37 | 85.37 | 85.51 | 84.52 | 36,777 |
| July 16, 2025 | 84.56 | 83.63 | 83.63 | 84.67 | 83.63 | 27,890 |
| July 15, 2025 | 85.41 | 84.86 | 84.86 | 85.59 | 84.86 | 18,075 |
| July 14, 2025 | 85.6 | 85.85 | 85.06 | 85.89 | 85.46 | 60,553 |
| July 11, 2025 | 86.62 | 86.37 | 86.37 | 86.69 | 85.98 | 33,792 |
| July 10, 2025 | 86.81 | 87.02 | 87.02 | 87.02 | 86.58 | 32,660 |
| July 09, 2025 | 85.45 | 86.46 | 86.46 | 86.57 | 85.29 | 32,739 |
| July 08, 2025 | 85.16 | 85.42 | 85.42 | 85.42 | 84.75 | 20,046 |
| July 07, 2025 | 84.49 | 85.22 | 85.22 | 85.22 | 84.47 | 24,885 |
| July 04, 2025 | 84.68 | 84.39 | 84.39 | 84.68 | 83.8 | 30,873 |
| July 03, 2025 | 85.33 | 84.98 | 84.98 | 85.53 | 84.52 | 34,582 |
| July 02, 2025 | 85.31 | 85.05 | 85.05 | 85.31 | 84.57 | 28,099 |
| July 01, 2025 | 85.45 | 84.84 | 84.84 | 85.45 | 84.37 | 44,615 |
| June 30, 2025 | 86.29 | 85.53 | 85.53 | 86.29 | 85.4 | 27,350 |
| June 27, 2025 | 85.1 | 86.07 | 86.07 | 86.07 | 84.97 | 30,972 |
| June 26, 2025 | 84.26 | 84.34 | 84.34 | 84.47 | 84 | 34,335 |
| June 25, 2025 | 84.95 | 84.15 | 84.15 | 85.15 | 84.15 | 24,862 |
| June 24, 2025 | 84.5 | 84.48 | 84.48 | 84.85 | 84.04 | 60,679 |
| June 23, 2025 | 82.03 | 82.1 | 82.1 | 83.06 | 81.82 | 69,223 |
| June 20, 2025 | 82.15 | 82.29 | 82.29 | 82.51 | 81.96 | 23,697 |
| June 19, 2025 | 82.54 | 81.55 | 81.55 | 82.7 | 81.55 | 27,759 |
| June 18, 2025 | 83.97 | 83.07 | 83.07 | 83.97 | 82.83 | 26,604 |
| June 17, 2025 | 83.65 | 83.69 | 83.69 | 84.05 | 83.15 | 29,139 |
| June 16, 2025 | 83.82 | 84.45 | 84.45 | 84.5 | 83.67 | 20,938 |
