80.20
-0.9(-1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 81.3 | 80.2 | 80.2 | 81.5 | 80.2 | 9,440 |
| December 04, 2025 | 80.8 | 81.1 | 81.1 | 81.1 | 80.5 | 1,914 |
| December 03, 2025 | 80.1 | 80.3 | 80.3 | 81.1 | 80.1 | 11,630 |
| December 02, 2025 | 81.4 | 80.7 | 80.7 | 81.5 | 80.4 | 6,194 |
| December 01, 2025 | 82.4 | 81.4 | 81.4 | 82.4 | 80.5 | 11,959 |
| November 28, 2025 | 81 | 82 | 82 | 82 | 80.5 | 9,946 |
| November 27, 2025 | 79.8 | 80.6 | 80.6 | 80.6 | 79.6 | 8,296 |
| November 26, 2025 | 80.4 | 80.4 | 80.4 | 81.1 | 79.9 | 9,808 |
| November 25, 2025 | 79.2 | 81 | 81 | 81 | 78.8 | 16,801 |
| November 24, 2025 | 78.9 | 79.4 | 79.4 | 79.8 | 78.9 | 41,113 |
| November 21, 2025 | 78 | 79.2 | 79.2 | 79.2 | 78 | 22,111 |
| November 20, 2025 | 80.2 | 78.6 | 78.6 | 80.2 | 78 | 18,256 |
| November 19, 2025 | 78.6 | 79.9 | 79.9 | 80.4 | 78.6 | 13,909 |
| November 18, 2025 | 79.2 | 78.9 | 78.9 | 80.4 | 78.3 | 27,440 |
| November 17, 2025 | 80.8 | 80.4 | 80.4 | 80.9 | 80 | 14,057 |
| November 14, 2025 | 80.6 | 80.8 | 80.8 | 81.1 | 80.4 | 20,484 |
| November 13, 2025 | 81 | 80.1 | 80.1 | 81.1 | 80.1 | 11,983 |
| November 12, 2025 | 80.2 | 80.8 | 80.8 | 81.2 | 80.2 | 15,915 |
| November 11, 2025 | 79.6 | 79.7 | 79.7 | 80.4 | 79.5 | 36,465 |
| November 10, 2025 | 82.2 | 79.8 | 79.8 | 82.2 | 79.8 | 15,578 |
| November 07, 2025 | 79.8 | 81.6 | 81.6 | 82.4 | 79.4 | 9,581 |
| November 06, 2025 | 80.8 | 80.3 | 80.3 | 81.4 | 80.3 | 5,617 |
| November 05, 2025 | 80.8 | 81.1 | 81.1 | 81.6 | 80.7 | 26,389 |
| November 04, 2025 | 80.7 | 80.2 | 80.2 | 81.3 | 78.8 | 45,376 |
| November 03, 2025 | 81.1 | 80.8 | 80.8 | 81.8 | 80.8 | 7,589 |
| October 31, 2025 | 81.9 | 80.7 | 80.7 | 81.9 | 80.7 | 7,465 |
| October 30, 2025 | 82.5 | 81.6 | 81.6 | 82.5 | 81.6 | 7,692 |
| October 29, 2025 | 82.5 | 81.8 | 81.8 | 82.8 | 81.6 | 11,470 |
| October 28, 2025 | 81 | 82.4 | 82.4 | 82.4 | 80.8 | 28,298 |
| October 27, 2025 | 82.3 | 81 | 81 | 82.3 | 80.8 | 26,954 |
| October 24, 2025 | 81.9 | 82.3 | 82.3 | 82.3 | 81 | 13,044 |
| October 23, 2025 | 80.4 | 81.6 | 81.6 | 81.7 | 80.4 | 27,894 |
| October 22, 2025 | 81.4 | 80 | 80 | 81.9 | 80 | 20,546 |
| October 21, 2025 | 83.5 | 82 | 82 | 83.6 | 82 | 14,781 |
| October 20, 2025 | 82.1 | 83.4 | 83.4 | 83.4 | 81.9 | 10,353 |
| October 17, 2025 | 81.8 | 82 | 82 | 82 | 80.9 | 5,933 |
| October 16, 2025 | 81.6 | 82.1 | 82.1 | 82.4 | 81.5 | 5,276 |
| October 15, 2025 | 81.3 | 81.5 | 81.5 | 81.5 | 80.8 | 4,923 |
| October 14, 2025 | 81.1 | 80.7 | 80.7 | 81.4 | 80.6 | 22,407 |
| October 13, 2025 | 81.7 | 81.4 | 81.4 | 82.1 | 80.8 | 3,874 |
| October 10, 2025 | 82.3 | 81.4 | 81.4 | 82.9 | 81.4 | 4,758 |
| October 09, 2025 | 82.2 | 82.3 | 82.3 | 82.6 | 81.9 | 7,079 |
| October 08, 2025 | 82 | 82 | 82 | 82.9 | 81.3 | 7,261 |
| October 07, 2025 | 83.1 | 82.3 | 82.3 | 83.1 | 82.2 | 5,482 |
| October 06, 2025 | 83.1 | 82.6 | 82.6 | 83.1 | 82.1 | 4,435 |
| October 03, 2025 | 82.7 | 82.6 | 82.6 | 83.2 | 82.4 | 11,015 |
| October 02, 2025 | 81.7 | 82.4 | 82.4 | 83.5 | 81.7 | 8,058 |
| October 01, 2025 | 81.7 | 81.7 | 81.7 | 81.7 | 81.1 | 5,944 |
| September 30, 2025 | 81 | 81.2 | 81.2 | 81.2 | 80.7 | 4,854 |
| September 29, 2025 | 81.6 | 80.9 | 80.9 | 81.6 | 80.9 | 5,439 |
| September 26, 2025 | 81 | 81.2 | 81.2 | 81.2 | 80.8 | 6,459 |
| September 25, 2025 | 81.9 | 81.1 | 81.1 | 81.9 | 80.9 | 4,763 |
| September 24, 2025 | 81.7 | 81.4 | 81.4 | 81.7 | 80.8 | 5,002 |
| September 23, 2025 | 81.2 | 81.7 | 81.7 | 81.8 | 80.9 | 8,019 |
| September 22, 2025 | 83.1 | 80.7 | 80.7 | 83.1 | 80.7 | 15,016 |
| September 19, 2025 | 80 | 83.3 | 83.3 | 83.3 | 80 | 54,608 |
| September 18, 2025 | 78.6 | 80 | 80 | 80.2 | 77.7 | 17,909 |
| September 17, 2025 | 79.3 | 78.5 | 78.5 | 79.3 | 78.1 | 16,335 |
| September 16, 2025 | 81.1 | 79.2 | 79.2 | 81.1 | 79.2 | 13,284 |
| September 15, 2025 | 81.5 | 81.3 | 81.3 | 81.9 | 81 | 3,961 |