92.05
+0.4(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 90.05 | 91.65 | 91.65 | 92.7 | 89.9 | 126,708 |
| September 04, 2025 | 89.65 | 89.9 | 89.9 | 90 | 88.3 | 86,979 |
| September 03, 2025 | 87.1 | 89.75 | 89.75 | 89.8 | 87.1 | 134,887 |
| September 02, 2025 | 87.8 | 86.75 | 86.75 | 87.85 | 84.85 | 123,737 |
| September 01, 2025 | 88.9 | 87.95 | 87.95 | 89.3 | 87.6 | 62,404 |
| August 29, 2025 | 88.6 | 88.55 | 88.55 | 89.85 | 87.95 | 93,222 |
| August 28, 2025 | 90.8 | 89 | 89 | 91.45 | 88.8 | 80,806 |
| August 27, 2025 | 92.05 | 90.5 | 90.5 | 92.1 | 89.95 | 51,845 |
| August 26, 2025 | 90.6 | 92 | 92 | 92.15 | 89.8 | 87,667 |
| August 25, 2025 | 90.7 | 91.85 | 91.85 | 92.55 | 90.7 | 51,330 |
| August 22, 2025 | 91.4 | 91.1 | 91.1 | 91.65 | 90.5 | 53,733 |
| August 21, 2025 | 91.4 | 91.5 | 91.5 | 91.7 | 90.65 | 46,281 |
| August 20, 2025 | 92.1 | 91.45 | 91.45 | 92.75 | 91.15 | 74,783 |
| August 19, 2025 | 94.1 | 93 | 93 | 94.75 | 92 | 89,496 |
| August 18, 2025 | 92.2 | 93.85 | 93.85 | 93.85 | 91.45 | 70,349 |
| August 15, 2025 | 95.85 | 91.9 | 91.9 | 95.85 | 90.1 | 147,734 |
| August 14, 2025 | 90.8 | 95.35 | 95.35 | 97.1 | 89.8 | 221,448 |
| August 13, 2025 | 97.9 | 93.4 | 93.4 | 98 | 92.95 | 89,150 |
| August 12, 2025 | 96.1 | 97.3 | 97.3 | 98 | 95.45 | 105,772 |
| August 11, 2025 | 94.85 | 95.5 | 95.5 | 95.65 | 93.2 | 73,809 |
| August 08, 2025 | 95.7 | 95.15 | 95.15 | 96.65 | 95.15 | 71,068 |
| August 07, 2025 | 94.85 | 95.4 | 95.4 | 95.75 | 94.15 | 92,791 |
| August 06, 2025 | 93.4 | 94.35 | 94.35 | 94.6 | 92 | 118,805 |
| August 05, 2025 | 92.7 | 92.8 | 92.8 | 94 | 92.4 | 67,852 |
| August 04, 2025 | 91.6 | 92 | 92 | 93.05 | 91.55 | 97,557 |
| August 01, 2025 | 94 | 90.9 | 90.9 | 94.5 | 90.35 | 89,921 |
| July 31, 2025 | 95.6 | 94.7 | 94.7 | 96.95 | 94.4 | 84,495 |
| July 30, 2025 | 94.9 | 95.05 | 95.05 | 95.5 | 94 | 178,937 |
| July 29, 2025 | 91.95 | 94.5 | 94.5 | 94.65 | 91.95 | 144,127 |
| July 28, 2025 | 92.9 | 91.55 | 91.55 | 94 | 91.4 | 67,248 |
| July 25, 2025 | 91 | 92.45 | 92.45 | 93 | 89.75 | 102,712 |
| July 24, 2025 | 93.05 | 93.4 | 93.4 | 93.85 | 92.4 | 87,687 |
| July 23, 2025 | 91.8 | 92.35 | 92.35 | 92.45 | 91.55 | 121,761 |
| July 22, 2025 | 94.75 | 91.5 | 91.5 | 95.05 | 90.7 | 110,422 |
| July 21, 2025 | 95.45 | 95.15 | 95.15 | 97.35 | 94.8 | 88,946 |
| July 18, 2025 | 95.5 | 95.4 | 95.4 | 96.65 | 94.65 | 115,417 |
| July 17, 2025 | 94.65 | 95.15 | 95.15 | 96.05 | 94.6 | 118,146 |
| July 16, 2025 | 94.55 | 93.65 | 93.65 | 95.25 | 93.65 | 110,910 |
| July 15, 2025 | 92.95 | 94.45 | 94.45 | 94.85 | 92.3 | 96,092 |
| July 14, 2025 | 92.5 | 92.55 | 92.55 | 93.05 | 91.6 | 68,289 |
| July 11, 2025 | 92.8 | 93.65 | 93.65 | 93.65 | 92.35 | 95,412 |
| July 10, 2025 | 92.7 | 93.15 | 93.15 | 94 | 92.1 | 112,461 |
| July 09, 2025 | 92.55 | 93.4 | 93.4 | 94.5 | 92.4 | 172,681 |
| July 08, 2025 | 91.45 | 92.55 | 92.55 | 93.6 | 91.1 | 515,510 |
| July 07, 2025 | 85.5 | 91.45 | 91.45 | 91.5 | 84.9 | 363,674 |
| July 04, 2025 | 81.1 | 83.95 | 83.95 | 83.95 | 80.9 | 286,266 |
| July 03, 2025 | 78.5 | 81.6 | 81.6 | 81.6 | 78.5 | 95,057 |
| July 02, 2025 | 78.85 | 78.45 | 78.45 | 79.2 | 77.55 | 85,490 |
| July 01, 2025 | 81.5 | 78.6 | 78.6 | 81.5 | 78.6 | 91,823 |
| June 30, 2025 | 80.25 | 81.65 | 81.65 | 81.65 | 80.1 | 102,155 |
| June 27, 2025 | 78.85 | 80.15 | 80.15 | 80.15 | 77.5 | 108,298 |
| June 26, 2025 | 78.45 | 78.45 | 78.45 | 79.45 | 77.8 | 79,796 |
| June 25, 2025 | 77.95 | 78.5 | 78.5 | 78.7 | 77.55 | 82,336 |
| June 24, 2025 | 77.15 | 77.55 | 77.55 | 78.45 | 75.85 | 102,716 |
| June 23, 2025 | 74.65 | 75.6 | 75.6 | 76.05 | 74.6 | 59,168 |
| June 20, 2025 | 74.6 | 75.35 | 75.35 | 75.75 | 74.5 | 839,487 |
| June 19, 2025 | 74.65 | 74.05 | 74.05 | 75.3 | 73.95 | 69,304 |
| June 18, 2025 | 74.65 | 75.2 | 75.2 | 75.45 | 74 | 148,873 |
| June 17, 2025 | 75.5 | 74.5 | 74.5 | 75.55 | 73.5 | 127,652 |
| June 16, 2025 | 75.45 | 75.65 | 75.65 | 75.9 | 74.8 | 93,296 |