80.70
+0.2(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 80.3 | 80.7 | 80.7 | 80.8 | 79.9 | 22,659 |
| January 13, 2026 | 81.3 | 80.5 | 80.5 | 81.3 | 80.1 | 10,348 |
| January 12, 2026 | 81.3 | 81.2 | 81.2 | 81.7 | 80.8 | 10,591 |
| January 09, 2026 | 80.5 | 81.6 | 81.6 | 81.6 | 79.9 | 23,139 |
| January 08, 2026 | 81.5 | 80.4 | 80.4 | 81.5 | 79.6 | 20,588 |
| January 07, 2026 | 81.8 | 81.5 | 81.5 | 81.9 | 80.6 | 16,673 |
| January 06, 2026 | 81.9 | 81.8 | 81.8 | 82.3 | 81.1 | 10,473 |
| January 05, 2026 | 82.2 | 81.8 | 81.8 | 82.8 | 81.1 | 20,289 |
| January 02, 2026 | 84.1 | 82.5 | 82.5 | 84.1 | 81.4 | 28,847 |
| December 30, 2025 | 83.5 | 83.8 | 83.8 | 84.1 | 83.2 | 4,288 |
| December 29, 2025 | 83.4 | 83.3 | 83.3 | 83.8 | 82.9 | 12,754 |
| December 23, 2025 | 83.4 | 83.4 | 83.4 | 84.1 | 83 | 9,345 |
| December 22, 2025 | 84.4 | 83.7 | 83.7 | 85 | 82.8 | 16,804 |
| December 19, 2025 | 84.5 | 84.2 | 84.2 | 84.8 | 81.8 | 43,759 |
| December 18, 2025 | 84.5 | 86 | 86 | 86 | 84.5 | 10,286 |
| December 17, 2025 | 84.5 | 85 | 85 | 85.6 | 84.1 | 18,577 |
| December 16, 2025 | 84.3 | 84.6 | 84.6 | 85.7 | 84.2 | 17,664 |
| December 15, 2025 | 85 | 85.7 | 85.7 | 85.7 | 84.3 | 9,038 |
| December 12, 2025 | 85.2 | 85 | 85 | 85.8 | 84.3 | 24,942 |
| December 11, 2025 | 84.6 | 84.5 | 84.5 | 85 | 84.1 | 12,429 |
| December 10, 2025 | 84.1 | 84.1 | 84.1 | 84.5 | 83.1 | 8,343 |
| December 09, 2025 | 83 | 84 | 84 | 84.8 | 81.9 | 25,598 |
| December 08, 2025 | 85.2 | 82.9 | 82.9 | 85.3 | 82.1 | 98,160 |
| December 05, 2025 | 89.1 | 88.6 | 88.6 | 89.3 | 88.6 | 4,876 |
| December 04, 2025 | 89.3 | 88.7 | 88.7 | 89.9 | 88.6 | 8,834 |
| December 03, 2025 | 87.5 | 88.6 | 88.6 | 88.9 | 87.5 | 8,900 |
| December 02, 2025 | 88.6 | 88.3 | 88.3 | 88.6 | 87.9 | 4,964 |
| December 01, 2025 | 88 | 88.4 | 88.4 | 88.4 | 87.2 | 6,912 |
| November 28, 2025 | 88.7 | 88.6 | 88.6 | 88.7 | 87.4 | 3,676 |
| November 27, 2025 | 87.5 | 88.1 | 88.1 | 88.2 | 87.2 | 6,957 |
| November 26, 2025 | 87 | 87.2 | 87.2 | 87.6 | 86.6 | 5,956 |
| November 25, 2025 | 85.2 | 86.7 | 86.7 | 87 | 85.2 | 10,425 |
| November 24, 2025 | 85.5 | 85.8 | 85.8 | 86.2 | 85.1 | 15,335 |
| November 21, 2025 | 84.4 | 84.9 | 84.9 | 85 | 83.2 | 16,100 |
| November 20, 2025 | 83.9 | 84.4 | 84.4 | 84.4 | 83.5 | 13,618 |
| November 19, 2025 | 82.9 | 83.6 | 83.6 | 84 | 82.9 | 9,252 |
| November 18, 2025 | 83.2 | 83.4 | 83.4 | 84.1 | 82.7 | 12,016 |
| November 17, 2025 | 85 | 84.5 | 84.5 | 85.2 | 84.3 | 7,593 |
| November 14, 2025 | 85.8 | 85.4 | 85.4 | 85.8 | 84.4 | 9,123 |
| November 13, 2025 | 85.3 | 85.8 | 85.8 | 87 | 85.3 | 9,056 |
| November 12, 2025 | 85 | 85.6 | 85.6 | 86.2 | 85 | 10,473 |
| November 11, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | 7,506 |
| November 10, 2025 | 84.1 | 84.5 | 84.5 | 84.9 | 83.8 | 7,326 |
| 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 |