80.15
+0.32(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 80.51 | 79.83 | 79.83 | 80.51 | 79.74 | 1,436 |
| August 14, 2025 | 80.48 | 80.29 | 80.29 | 80.48 | 80.28 | 1,436 |
| August 13, 2025 | 79.85 | 79.85 | 79.85 | 79.92 | 79.85 | 120 |
| August 12, 2025 | 79.39 | 79.66 | 79.66 | 79.66 | 79.26 | 3,650 |
| August 11, 2025 | 79.45 | 79.41 | 79.41 | 79.58 | 79.41 | 3,650 |
| August 08, 2025 | 79.16 | 79.09 | 79.09 | 79.5 | 79.09 | 3,650 |
| August 07, 2025 | 79.1 | 79.06 | 79.06 | 79.72 | 79.06 | 93 |
| August 06, 2025 | 79.91 | 79.41 | 79.41 | 79.91 | 79.41 | 93 |
| August 05, 2025 | 80.11 | 79.33 | 79.33 | 80.3 | 79.33 | 93 |
| August 04, 2025 | 78.89 | 79.63 | 79.63 | 79.63 | 78.89 | 175 |
| August 01, 2025 | 80.56 | 78.53 | 78.53 | 80.56 | 78.53 | 175 |
| July 31, 2025 | 80.92 | 81.18 | 81.18 | 81.36 | 80.92 | 9,161 |
| July 30, 2025 | 80.52 | 81.07 | 81.07 | 81.07 | 80.52 | 156 |
| July 29, 2025 | 80.91 | 80.58 | 80.58 | 80.91 | 80.58 | 156 |
| July 28, 2025 | 80.28 | 80.43 | 80.43 | 80.54 | 80.28 | 1 |
| July 25, 2025 | 79.28 | 79.47 | 79.47 | 79.48 | 79.28 | 1 |
| July 24, 2025 | 79.27 | 79.17 | 79.17 | 79.3 | 79.17 | 1 |
| July 23, 2025 | 78.96 | 79.26 | 79.26 | 79.29 | 78.96 | 1 |
| July 22, 2025 | 78.41 | 78.51 | 78.51 | 78.68 | 78.32 | 1 |
| July 21, 2025 | 79.14 | 78.84 | 78.84 | 79.14 | 78.84 | 89 |
| July 18, 2025 | 79.32 | 78.85 | 78.85 | 79.32 | 78.85 | 89 |
| July 17, 2025 | 78.59 | 78.95 | 78.95 | 78.95 | 78.51 | 217 |
| July 16, 2025 | 77.84 | 76.98 | 76.98 | 78.11 | 76.98 | 217 |
| July 15, 2025 | 78.76 | 78.66 | 78.66 | 78.82 | 78.66 | 14 |
| July 14, 2025 | 78.05 | 78.48 | 78.48 | 78.48 | 78.05 | 4,000 |
| July 11, 2025 | 78.7 | 78.36 | 78.36 | 78.7 | 78.25 | 4,000 |
| July 10, 2025 | 78.16 | 79.12 | 79.12 | 79.12 | 78.13 | 4,000 |
| July 09, 2025 | 78.08 | 78.29 | 78.29 | 78.31 | 78.08 | 2 |
| July 08, 2025 | 77.91 | 78.21 | 78.21 | 78.21 | 77.91 | 2 |
| July 07, 2025 | 78.01 | 78.07 | 78.07 | 78.27 | 78.01 | 2 |
| July 04, 2025 | 77.87 | 77.72 | 77.72 | 77.87 | 77.57 | 2 |
| July 03, 2025 | 77.72 | 78.28 | 78.28 | 78.3 | 77.72 | 645 |
| July 02, 2025 | 77.76 | 77.41 | 77.41 | 77.76 | 77.41 | 19 |
| July 01, 2025 | 77.05 | 77.44 | 77.44 | 77.44 | 76.69 | 19 |
| June 30, 2025 | 76.92 | 77.05 | 77.05 | 77.05 | 76.92 | 12 |
| June 27, 2025 | 76.71 | 76.94 | 76.94 | 76.94 | 76.71 | 12 |
| June 26, 2025 | 76.17 | 76.48 | 76.48 | 76.48 | 76.17 | 12 |
| June 25, 2025 | 77.13 | 76.49 | 76.49 | 77.13 | 76.49 | 12 |
| June 24, 2025 | 77.11 | 77.06 | 77.06 | 77.11 | 77.02 | 12 |
| June 23, 2025 | 76.48 | 76.48 | 76.48 | 76.78 | 76.48 | 12 |
| June 20, 2025 | 76.06 | 76.69 | 76.69 | 76.69 | 76.06 | 12 |
| June 19, 2025 | 76.49 | 76.07 | 76.07 | 76.49 | 76.07 | 12 |
| June 18, 2025 | 76.27 | 76.44 | 76.44 | 76.44 | 76.22 | 12 |
| June 17, 2025 | 76.12 | 76.44 | 76.44 | 76.44 | 75.98 | 12 |
| June 16, 2025 | 76.05 | 76.29 | 76.29 | 76.29 | 76 | 12 |
| June 13, 2025 | 75.73 | 76.24 | 76.24 | 76.39 | 75.73 | 12 |
| June 12, 2025 | 76.49 | 76.19 | 76.19 | 76.49 | 75.73 | 235 |
| June 11, 2025 | 77.3 | 77.12 | 77.12 | 77.3 | 77.12 | 166 |
| June 10, 2025 | 77.3 | 77.21 | 77.21 | 77.3 | 77.14 | 166 |
| June 09, 2025 | 77.2 | 77.15 | 77.15 | 77.3 | 77.15 | 15 |
| June 06, 2025 | 76.79 | 77.28 | 77.28 | 77.28 | 76.71 | 15 |
| June 05, 2025 | 76.75 | 76.8 | 76.8 | 76.82 | 76.67 | 15 |
| June 04, 2025 | 77.13 | 76.89 | 76.89 | 77.26 | 76.81 | 205 |
| June 03, 2025 | 75.94 | 76.81 | 76.81 | 76.81 | 75.94 | 22 |
| June 02, 2025 | 75.72 | 75.63 | 75.63 | 75.72 | 75.63 | 24 |
| May 30, 2025 | 76.15 | 76.1 | 76.1 | 76.26 | 76.1 | 24 |
| May 29, 2025 | 77.44 | 75.81 | 75.81 | 77.44 | 75.81 | 24 |
| May 28, 2025 | 76.79 | 76.55 | 76.55 | 76.8 | 76.55 | 24 |
| May 27, 2025 | 75.99 | 76.52 | 76.52 | 76.52 | 75.99 | 17 |
| May 26, 2025 | 75.67 | 75.89 | 75.89 | 75.91 | 75.67 | 17 |