83.10
+0.2(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 83 | 83.1 | 83.1 | 83.8 | 82.2 | 7,635 |
| November 06, 2025 | 83.2 | 82.9 | 82.9 | 83.6 | 82.5 | 24,875 |
| November 05, 2025 | 84 | 83.4 | 83.4 | 84.2 | 83.3 | 11,369 |
| November 04, 2025 | 85.1 | 84.3 | 84.3 | 85.3 | 83.6 | 24,581 |
| November 03, 2025 | 86.3 | 86 | 86 | 87.2 | 86 | 11,679 |
| October 31, 2025 | 87.2 | 86.7 | 86.7 | 87.3 | 86.1 | 9,089 |
| October 30, 2025 | 87.6 | 87.2 | 87.2 | 87.6 | 86.8 | 8,555 |
| October 29, 2025 | 88.6 | 87.2 | 87.2 | 88.6 | 87 | 8,202 |
| October 28, 2025 | 89.7 | 88.8 | 88.8 | 89.7 | 88.1 | 4,646 |
| October 27, 2025 | 89.7 | 89 | 89 | 89.7 | 88.5 | 13,955 |
| October 24, 2025 | 89.8 | 89.5 | 89.5 | 90 | 88.5 | 10,029 |
| October 23, 2025 | 89 | 89.5 | 89.5 | 90.2 | 89 | 11,413 |
| October 22, 2025 | 89.3 | 89.2 | 89.2 | 89.7 | 88.5 | 11,608 |
| October 21, 2025 | 88.6 | 89.3 | 89.3 | 89.5 | 87.7 | 16,267 |
| October 20, 2025 | 87.8 | 88.2 | 88.2 | 88.4 | 86.7 | 11,243 |
| October 17, 2025 | 86.4 | 86.9 | 86.9 | 87.6 | 85.5 | 20,712 |
| October 16, 2025 | 86.4 | 87.7 | 87.7 | 87.7 | 85 | 31,365 |
| October 15, 2025 | 88.7 | 86 | 86 | 88.7 | 86 | 22,110 |
| October 14, 2025 | 89 | 88 | 88 | 89 | 87.4 | 29,672 |
| October 13, 2025 | 89.8 | 89.8 | 89.8 | 91.4 | 89.5 | 9,898 |
| October 10, 2025 | 91.9 | 90 | 90 | 92.7 | 89.7 | 16,417 |
| October 09, 2025 | 92 | 91.7 | 91.7 | 92.7 | 91.4 | 7,585 |
| October 08, 2025 | 90.5 | 91.4 | 91.4 | 92.4 | 90 | 17,894 |
| October 07, 2025 | 92.5 | 90.4 | 90.4 | 93.5 | 90.4 | 19,149 |
| October 06, 2025 | 93.5 | 92.3 | 92.3 | 93.7 | 92.3 | 12,801 |
| October 03, 2025 | 92.8 | 93.4 | 93.4 | 94.6 | 92.7 | 12,704 |
| October 02, 2025 | 96.6 | 93 | 93 | 97.1 | 93 | 29,367 |
| October 01, 2025 | 97.8 | 96.6 | 96.6 | 99.5 | 96.6 | 15,931 |
| September 30, 2025 | 97.1 | 98 | 98 | 99.6 | 95.1 | 22,392 |
| September 29, 2025 | 102.8 | 103.2 | 103.2 | 103.6 | 102.4 | 6,641 |
| September 26, 2025 | 100.4 | 103.2 | 103.2 | 103.2 | 100.4 | 7,885 |
| September 25, 2025 | 102.2 | 101 | 101 | 102.4 | 100.8 | 5,084 |
| September 24, 2025 | 103.2 | 102.8 | 102.8 | 103.2 | 102 | 5,310 |
| September 23, 2025 | 102 | 103.2 | 103.2 | 104 | 102 | 2,986 |
| September 22, 2025 | 102.4 | 102.4 | 102.4 | 102.4 | 102.4 | 5,858 |
| September 19, 2025 | 101.2 | 102.4 | 102.4 | 102.4 | 100.2 | 17,382 |
| September 18, 2025 | 103.4 | 102 | 102 | 103.6 | 101.6 | 4,304 |
| September 17, 2025 | 101 | 102.8 | 102.8 | 102.8 | 101 | 5,347 |
| September 16, 2025 | 102.2 | 101.8 | 101.8 | 103 | 101.2 | 6,352 |
| September 15, 2025 | 102.6 | 101.8 | 101.8 | 102.8 | 101.4 | 3,851 |
| September 12, 2025 | 101 | 101.6 | 101.6 | 102 | 100.2 | 5,616 |
| September 11, 2025 | 101.6 | 101 | 101 | 102 | 100.6 | 6,092 |
| September 10, 2025 | 102.4 | 101.2 | 101.2 | 103.6 | 101.2 | 4,889 |
| September 09, 2025 | 104 | 103.2 | 103.2 | 104.6 | 103 | 9,365 |
| September 08, 2025 | 102.8 | 104.2 | 104.2 | 104.2 | 102.6 | 5,053 |
| September 05, 2025 | 102.8 | 102 | 102 | 103.4 | 102 | 2,959 |
| September 04, 2025 | 102 | 102.4 | 102.4 | 102.4 | 101 | 7,103 |
| September 03, 2025 | 103.2 | 101.4 | 101.4 | 103.8 | 101.4 | 6,541 |
| September 02, 2025 | 106 | 102.8 | 102.8 | 106 | 101.8 | 8,527 |
| September 01, 2025 | 104.4 | 106.2 | 106.2 | 107 | 104.4 | 7,682 |
| August 29, 2025 | 102.8 | 104 | 104 | 105.2 | 102.6 | 3,380 |
| August 28, 2025 | 104.2 | 102.8 | 102.8 | 104.2 | 102.6 | 5,988 |
| August 27, 2025 | 104 | 102.8 | 102.8 | 104 | 101.8 | 4,835 |
| August 26, 2025 | 106.2 | 104.6 | 104.6 | 106.2 | 103.4 | 13,163 |
| August 25, 2025 | 106.8 | 106.8 | 106.8 | 107 | 106.2 | 3,736 |
| August 22, 2025 | 105.8 | 107 | 107 | 107.4 | 105 | 15,603 |
| August 21, 2025 | 104.8 | 106.6 | 106.6 | 106.6 | 104.4 | 4,805 |
| August 20, 2025 | 104.4 | 105.2 | 105.2 | 106.2 | 104 | 8,191 |
| August 19, 2025 | 104.2 | 105.2 | 105.2 | 106 | 104.2 | 7,077 |
| August 18, 2025 | 103 | 104.2 | 104.2 | 105 | 103 | 8,493 |