82.00
-0.1(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 81.7 | 81 | 81 | 81.8 | 81 | 8,828 |
| September 11, 2025 | 82.3 | 81.9 | 81.9 | 82.6 | 81.3 | 11,938 |
| September 10, 2025 | 81.1 | 81.9 | 81.9 | 82.1 | 81.1 | 7,300 |
| September 09, 2025 | 81.9 | 81.7 | 81.7 | 82.6 | 81.3 | 11,245 |
| September 08, 2025 | 82.8 | 82 | 82 | 83.5 | 81.5 | 7,084 |
| September 05, 2025 | 81 | 82 | 82 | 82.2 | 81 | 12,713 |
| September 04, 2025 | 80.4 | 81 | 81 | 81.5 | 80.4 | 8,676 |
| September 03, 2025 | 81.6 | 80.9 | 80.9 | 82.2 | 80.9 | 6,033 |
| September 02, 2025 | 82.9 | 81.2 | 81.2 | 82.9 | 81.2 | 5,995 |
| September 01, 2025 | 84.2 | 83.3 | 83.3 | 84.4 | 83.1 | 4,456 |
| August 29, 2025 | 83.4 | 83.5 | 83.5 | 83.9 | 82.7 | 8,607 |
| August 28, 2025 | 85.1 | 83.6 | 83.6 | 85.1 | 83.4 | 11,290 |
| August 27, 2025 | 86.8 | 84.6 | 84.6 | 87.4 | 84.4 | 4,850 |
| August 26, 2025 | 87.8 | 87.5 | 87.5 | 87.9 | 87.5 | 4,726 |
| August 25, 2025 | 88.7 | 88 | 88 | 88.7 | 87.8 | 6,075 |
| August 22, 2025 | 87.9 | 88 | 88 | 88.1 | 87.7 | 6,117 |
| August 21, 2025 | 87.7 | 88 | 88 | 88 | 87.7 | 4,623 |
| August 20, 2025 | 87.4 | 88 | 88 | 88 | 87.4 | 7,054 |
| August 19, 2025 | 87.8 | 88 | 88 | 88.1 | 87.8 | 10,938 |
| August 18, 2025 | 88 | 87.8 | 87.8 | 88 | 87.4 | 2,079 |
| August 15, 2025 | 88.8 | 88 | 88 | 88.8 | 87.5 | 6,272 |
| August 14, 2025 | 88.5 | 88 | 88 | 88.5 | 87.8 | 18,385 |
| August 13, 2025 | 88.1 | 87.9 | 87.9 | 88.2 | 87.9 | 16,176 |
| August 12, 2025 | 87.6 | 88.4 | 88.4 | 88.4 | 87.2 | 4,717 |
| August 11, 2025 | 87.2 | 87.5 | 87.5 | 88.3 | 87.2 | 6,238 |
| August 08, 2025 | 88 | 88 | 88 | 88.1 | 87.7 | 10,191 |
| August 07, 2025 | 87.8 | 88.1 | 88.1 | 88.1 | 86.5 | 6,593 |
| August 06, 2025 | 86.3 | 87 | 87 | 87.5 | 86.3 | 10,310 |
| August 05, 2025 | 86.7 | 87 | 87 | 87.8 | 86.5 | 7,642 |
| August 04, 2025 | 86 | 86.4 | 86.4 | 86.9 | 86 | 9,949 |
| August 01, 2025 | 87.6 | 86.1 | 86.1 | 87.6 | 86 | 8,147 |
| July 31, 2025 | 86.8 | 87 | 87 | 87.9 | 86.8 | 6,414 |
| July 30, 2025 | 87.9 | 87.5 | 87.5 | 88.2 | 87 | 8,089 |
| July 29, 2025 | 87.3 | 88.1 | 88.1 | 88.1 | 87.3 | 9,358 |
| July 28, 2025 | 88 | 87 | 87 | 88 | 87 | 10,284 |