81.70
+0.44(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.82 | 81.26 | 81.26 | 81.91 | 81.1 | 6,345 |
| September 04, 2025 | 80.78 | 81.14 | 81.14 | 81.14 | 80.77 | 731 |
| September 03, 2025 | 80.47 | 80.48 | 80.48 | 80.64 | 80.47 | 317 |
| September 02, 2025 | 81.12 | 80.11 | 80.11 | 81.12 | 80.11 | 3,751 |
| September 01, 2025 | 81.18 | 81.16 | 81.16 | 81.51 | 80.98 | 1,623 |
| August 29, 2025 | 81.6 | 80.91 | 80.91 | 81.61 | 80.66 | 1,760 |
| August 28, 2025 | 81.66 | 81.57 | 81.57 | 81.9 | 81.56 | 1,592 |
| August 27, 2025 | 81.54 | 81.69 | 81.69 | 81.69 | 81.39 | 729 |
| August 26, 2025 | 81.18 | 81.2 | 81.2 | 81.44 | 81.01 | 3,247 |
| August 25, 2025 | 81.84 | 81.67 | 81.67 | 81.84 | 81.51 | 1,145 |
| August 22, 2025 | 81.19 | 82.27 | 82.27 | 82.27 | 81.19 | 554 |
| August 21, 2025 | 81.34 | 81.38 | 81.38 | 81.41 | 81.1 | 1,880 |
| August 20, 2025 | 81.3 | 81.33 | 81.33 | 81.52 | 81.03 | 7,034 |
| August 19, 2025 | 81.46 | 81.7 | 81.7 | 81.73 | 81.46 | 3,374 |
| August 18, 2025 | 81.29 | 81.33 | 81.33 | 81.45 | 81.2 | 1,516 |
| August 15, 2025 | 81.71 | 81.35 | 81.35 | 81.81 | 81.33 | 2,970 |
| August 14, 2025 | 81.78 | 81.54 | 81.54 | 81.88 | 81.54 | 92 |
| August 13, 2025 | 81.34 | 81.62 | 81.62 | 81.76 | 81.34 | 3,569 |
| August 12, 2025 | 80.62 | 81.14 | 81.14 | 81.36 | 80.5 | 951 |
| August 11, 2025 | 80.9 | 80.59 | 80.59 | 80.9 | 80.55 | 510 |
| August 08, 2025 | 80.41 | 80.57 | 80.57 | 80.83 | 80.41 | 2,769 |
| August 07, 2025 | 80.51 | 80.3 | 80.3 | 81.2 | 80.3 | 4,400 |
| August 06, 2025 | 80.2 | 80.16 | 80.16 | 80.2 | 79.98 | 3,223 |
| August 05, 2025 | 80.48 | 79.79 | 79.79 | 80.48 | 79.79 | 2,846 |
| August 04, 2025 | 79.21 | 79.89 | 79.89 | 79.96 | 79.21 | 624 |
| August 01, 2025 | 80.04 | 78.97 | 78.97 | 80.05 | 78.84 | 2,100 |
| July 31, 2025 | 81.31 | 80.8 | 80.8 | 81.31 | 80.73 | 742 |
| July 30, 2025 | 80.68 | 80.82 | 80.82 | 81.04 | 80.68 | 488 |
| July 29, 2025 | 80.82 | 80.66 | 80.66 | 81.13 | 80.66 | 455 |
| July 28, 2025 | 81.1 | 80.48 | 80.48 | 81.21 | 80.48 | 1,392 |
| July 25, 2025 | 80.49 | 80.6 | 80.6 | 80.73 | 80.43 | 1,152 |
| July 24, 2025 | 80.55 | 80.64 | 80.64 | 80.87 | 80.46 | 1,023 |
| July 23, 2025 | 79.97 | 79.9 | 79.9 | 80.03 | 79.83 | 404 |
| July 22, 2025 | 79.25 | 79.26 | 79.26 | 79.26 | 79.04 | 448 |
| July 21, 2025 | 79.45 | 79.48 | 79.48 | 79.72 | 79.28 | 3,401 |
| July 18, 2025 | 79.45 | 79.23 | 79.23 | 79.45 | 79.23 | 769 |
| July 17, 2025 | 78.72 | 79.04 | 79.04 | 79.04 | 78.62 | 4,336 |
| July 16, 2025 | 78.13 | 77.79 | 77.79 | 78.56 | 77.79 | 1,433 |
| July 15, 2025 | 79.14 | 78.8 | 78.8 | 79.27 | 78.78 | 1,671 |
| July 14, 2025 | 78.17 | 78.82 | 78.82 | 78.82 | 78.17 | 1,355 |
| July 11, 2025 | 79.22 | 78.8 | 78.8 | 79.22 | 78.71 | 5,564 |
| July 10, 2025 | 79.29 | 79.48 | 79.48 | 79.48 | 79.23 | 1,943 |
| July 09, 2025 | 79.06 | 79.23 | 79.23 | 79.36 | 79.06 | 621 |
| July 08, 2025 | 79.12 | 78.99 | 78.99 | 79.21 | 78.99 | 475 |
| July 07, 2025 | 79.04 | 79.17 | 79.17 | 79.24 | 79.04 | 14 |
| July 04, 2025 | 79.19 | 78.98 | 78.98 | 79.19 | 78.89 | 2,460 |
| July 03, 2025 | 78.93 | 79.52 | 79.52 | 79.52 | 78.86 | 2,028 |
| July 02, 2025 | 79.05 | 78.71 | 78.71 | 79.05 | 78.71 | 129 |
| July 01, 2025 | 78.79 | 78.7 | 78.7 | 78.81 | 78.52 | 1,114 |
| June 30, 2025 | 78.76 | 78.68 | 78.68 | 78.76 | 78.65 | 143 |
| June 27, 2025 | 78.25 | 78.71 | 78.71 | 78.71 | 78.25 | 872 |
| June 26, 2025 | 77.65 | 77.81 | 77.81 | 77.81 | 77.65 | 1,128 |
| June 25, 2025 | 77.51 | 77.38 | 77.38 | 77.6 | 77.38 | 182 |
| June 24, 2025 | 77.39 | 77.29 | 77.29 | 77.39 | 77.09 | 850 |
| June 23, 2025 | 75.94 | 76.1 | 76.1 | 76.38 | 75.94 | 155 |
| June 20, 2025 | 76.11 | 76.33 | 76.33 | 76.46 | 76.09 | 1,910 |
| June 19, 2025 | 76.49 | 76.47 | 76.47 | 76.49 | 75.68 | 4,127 |
| June 18, 2025 | 77 | 76.91 | 76.91 | 77.08 | 76.47 | 747 |
| June 17, 2025 | 77.05 | 76.97 | 76.97 | 77.08 | 76.73 | 630 |
| June 16, 2025 | 76.95 | 77.5 | 77.5 | 77.5 | 76.89 | 1,117 |