84.07
+0.08(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 84.06 | 84.07 | 84.07 | 84.18 | 83.69 | 1,495 |
| August 15, 2025 | 84.85 | 83.99 | 83.99 | 84.85 | 83.77 | 1,520 |
| August 14, 2025 | 84.33 | 84.5 | 84.5 | 84.65 | 84.23 | 1,467 |
| August 13, 2025 | 83.22 | 83.9 | 83.9 | 83.9 | 83.22 | 2,338 |
| August 12, 2025 | 83.18 | 83.39 | 83.39 | 83.42 | 83.05 | 961 |
| August 11, 2025 | 82.92 | 83.03 | 83.03 | 83.53 | 82.92 | 1,204 |
| August 08, 2025 | 83 | 82.83 | 82.83 | 83.15 | 82.76 | 3,854 |
| August 07, 2025 | 82.27 | 82.33 | 82.33 | 82.96 | 82.27 | 12,777 |
| August 06, 2025 | 83.55 | 83.12 | 83.12 | 83.77 | 82.93 | 919 |
| August 05, 2025 | 83.56 | 83.2 | 83.2 | 83.63 | 82.96 | 1,507 |
| August 04, 2025 | 82.46 | 83.06 | 83.06 | 83.06 | 82.34 | 5,949 |
| August 01, 2025 | 84 | 82.28 | 82.28 | 84 | 81.65 | 7,855 |
| July 31, 2025 | 84.01 | 84 | 84 | 84.43 | 83.62 | 4,966 |
| July 30, 2025 | 84 | 84.53 | 84.53 | 84.9 | 84 | 6,530 |
| July 29, 2025 | 84.17 | 84.28 | 84.28 | 84.45 | 83.96 | 5,165 |
| July 28, 2025 | 83.92 | 83.91 | 83.91 | 84.21 | 83.54 | 1,218 |
| July 25, 2025 | 83.1 | 83.12 | 83.12 | 83.38 | 82.98 | 1,439 |
| July 24, 2025 | 83.72 | 83.32 | 83.32 | 83.72 | 83.26 | 556 |
| July 23, 2025 | 83.66 | 83.65 | 83.65 | 83.87 | 83.54 | 1,983 |
| July 22, 2025 | 82.48 | 82.93 | 82.93 | 83.19 | 82.35 | 1,641 |
| July 21, 2025 | 83.02 | 83.09 | 83.09 | 83.11 | 82.88 | 1,008 |
| July 18, 2025 | 82.89 | 82.62 | 82.62 | 82.97 | 82.47 | 1,831 |
| July 17, 2025 | 82.43 | 82.57 | 82.57 | 82.78 | 82.13 | 2,414 |
| July 16, 2025 | 81.89 | 80.87 | 80.87 | 82.58 | 80.87 | 2,120 |
| July 15, 2025 | 83.04 | 82.7 | 82.7 | 83.04 | 82.63 | 1,125 |
| July 14, 2025 | 83.32 | 83.23 | 82.6 | 83.32 | 83.05 | 1,654 |
| July 11, 2025 | 83.69 | 83.21 | 82.58 | 83.69 | 83.16 | 1,318 |
| July 10, 2025 | 82.92 | 84.11 | 83.48 | 84.13 | 82.83 | 497 |
| July 09, 2025 | 82.97 | 82.97 | 82.35 | 83.45 | 82.86 | 3,106 |
| July 08, 2025 | 82.82 | 83.24 | 82.61 | 83.26 | 82.57 | 1,912 |
| July 07, 2025 | 82.91 | 83.05 | 82.43 | 83.43 | 82.85 | 1,271 |
| July 04, 2025 | 82.85 | 82.68 | 82.06 | 83 | 82.53 | 8,857 |
| July 03, 2025 | 82.67 | 83.48 | 82.85 | 83.48 | 82.67 | 2,064 |
| July 02, 2025 | 82.51 | 82.51 | 81.89 | 82.83 | 82.3 | 2,677 |
| July 01, 2025 | 80.86 | 82.15 | 81.53 | 82.15 | 80.35 | 2,769 |
| June 30, 2025 | 80.79 | 80.77 | 80.16 | 80.97 | 80.69 | 703 |
| June 27, 2025 | 81.05 | 80.9 | 80.9 | 81.17 | 80.63 | 1,125 |
| June 26, 2025 | 80.42 | 80.58 | 80.58 | 80.58 | 79.95 | 924 |
| June 25, 2025 | 81.85 | 80.6 | 80.6 | 81.85 | 80.49 | 3,980 |
| June 24, 2025 | 81.4 | 81.84 | 81.84 | 81.84 | 81.4 | 8,473 |
| June 23, 2025 | 81.26 | 81.18 | 81.18 | 81.73 | 81.12 | 1,164 |
| June 20, 2025 | 80.57 | 81.47 | 81.47 | 81.47 | 80.43 | 4,111 |
| June 19, 2025 | 81.02 | 80.65 | 80.65 | 81.02 | 80.54 | 2,681 |
| June 18, 2025 | 80.93 | 81.18 | 81.18 | 81.18 | 80.66 | 2,535 |
| June 17, 2025 | 80.63 | 80.81 | 80.81 | 81.04 | 80.39 | 3,794 |
| June 16, 2025 | 80.82 | 80.9 | 80.9 | 81.1 | 80.72 | 1,462 |
| June 13, 2025 | 80.97 | 81.29 | 81.29 | 81.48 | 80.44 | 1,338 |
| June 12, 2025 | 81.64 | 80.97 | 80.97 | 81.64 | 80.45 | 2,608 |
| June 11, 2025 | 82.21 | 81.96 | 81.96 | 82.54 | 81.96 | 2,911 |
| June 10, 2025 | 82.04 | 82.63 | 82.63 | 82.63 | 81.79 | 1,362 |
| June 09, 2025 | 82.08 | 82 | 82 | 82.34 | 81.96 | 3,425 |
| June 06, 2025 | 81.51 | 81.86 | 81.86 | 82.11 | 81.17 | 1,484 |
| June 05, 2025 | 81.52 | 81.3 | 81.3 | 81.52 | 80.53 | 828 |
| June 04, 2025 | 82.1 | 81.89 | 81.89 | 82.52 | 81.75 | 2,943 |
| June 03, 2025 | 81.38 | 82.1 | 82.1 | 82.1 | 81.17 | 521 |
| June 02, 2025 | 81.48 | 81.19 | 81.19 | 81.52 | 80.63 | 2,669 |
| May 30, 2025 | 82.18 | 82.08 | 82.08 | 82.18 | 81.66 | 5,343 |
| May 29, 2025 | 83.01 | 81.44 | 81.44 | 83.01 | 81.44 | 1,305 |
| May 28, 2025 | 82.79 | 82.29 | 82.29 | 82.97 | 82.29 | 3,777 |
| May 27, 2025 | 82.31 | 82.55 | 82.55 | 82.59 | 81.85 | 1,520 |
