82.88
+0.058(+0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 83.03 | 82.88 | 82.88 | 83.07 | 82.83 | 9,528 |
September 05, 2025 | 83.4 | 82.82 | 82.82 | 83.4 | 82.82 | 1,476 |
September 04, 2025 | 82.84 | 83.27 | 83.27 | 83.31 | 82.84 | 2,181 |
September 03, 2025 | 83.23 | 82.76 | 82.76 | 83.23 | 82.76 | 1,801 |
September 02, 2025 | 82.72 | 82.67 | 82.67 | 82.95 | 82.5 | 5,186 |
September 01, 2025 | 82.67 | 82.66 | 82.66 | 82.67 | 82.4 | 2,085 |
August 29, 2025 | 83.16 | 82.62 | 82.62 | 83.16 | 82.55 | 4,181 |
August 28, 2025 | 83.17 | 82.95 | 82.95 | 83.23 | 82.77 | 3,051 |
August 27, 2025 | 83.09 | 83.24 | 83.24 | 83.44 | 83.09 | 2,950 |
August 26, 2025 | 82.98 | 82.85 | 82.85 | 82.98 | 82.62 | 16,725 |
August 25, 2025 | 82.57 | 82.43 | 82.43 | 82.57 | 82.19 | 6,305 |
August 22, 2025 | 82.76 | 82.18 | 82.18 | 82.76 | 82.13 | 3,246 |
August 21, 2025 | 82.41 | 82.42 | 82.42 | 82.45 | 82.15 | 1,796 |
August 20, 2025 | 82.5 | 82.21 | 82.21 | 82.5 | 82.13 | 1,551 |
August 19, 2025 | 81.99 | 82.11 | 82.11 | 82.17 | 81.97 | 2,526 |
August 18, 2025 | 82.11 | 82.14 | 82.14 | 82.21 | 82.06 | 2,724 |
August 15, 2025 | 82.49 | 81.82 | 81.82 | 82.49 | 81.82 | 2,664 |
August 14, 2025 | 81.86 | 82.24 | 82.24 | 82.33 | 81.86 | 7,016 |
August 13, 2025 | 82.09 | 81.89 | 81.89 | 82.09 | 81.76 | 930 |
August 12, 2025 | 82.56 | 81.93 | 81.93 | 82.56 | 81.8 | 2,206 |
August 11, 2025 | 81.8 | 82.42 | 82.42 | 82.51 | 81.8 | 5,876 |
August 08, 2025 | 82 | 82.03 | 82.03 | 82.29 | 81.9 | 14,615 |
August 07, 2025 | 82.14 | 82.26 | 82.26 | 82.39 | 81.93 | 3,274 |
August 06, 2025 | 82.69 | 82.09 | 82.09 | 82.69 | 82.09 | 1,340 |
August 05, 2025 | 83.12 | 82.53 | 82.53 | 83.12 | 82.43 | 14,265 |
August 04, 2025 | 82.28 | 82.55 | 82.55 | 82.65 | 82.28 | 15,572 |
August 01, 2025 | 83.65 | 82.64 | 82.64 | 83.65 | 82.37 | 12,210 |
July 31, 2025 | 83.42 | 83.43 | 83.43 | 83.57 | 83.27 | 18,564 |
July 30, 2025 | 82.49 | 83.01 | 83.01 | 83.19 | 82.49 | 4,478 |
July 29, 2025 | 82.89 | 82.7 | 82.7 | 82.89 | 82.36 | 5,102 |
July 28, 2025 | 81.84 | 82.07 | 82.07 | 82.1 | 81.61 | 5,497 |
July 25, 2025 | 81.38 | 81.31 | 81.31 | 81.46 | 81.16 | 7,582 |
July 24, 2025 | 81.45 | 81.1 | 81.1 | 81.45 | 80.94 | 10,157 |
July 23, 2025 | 81.44 | 81.21 | 81.21 | 81.44 | 81.12 | 6,442 |
July 22, 2025 | 81.31 | 81.18 | 81.18 | 81.5 | 81.15 | 16,594 |
July 21, 2025 | 82.02 | 81.34 | 81.34 | 82.02 | 81.32 | 23,633 |
July 18, 2025 | 82.05 | 81.59 | 81.59 | 82.05 | 81.47 | 952 |
July 17, 2025 | 81.85 | 81.98 | 81.98 | 82.08 | 81.75 | 2,557 |
July 16, 2025 | 81.66 | 80.83 | 80.83 | 81.94 | 80.83 | 1,681 |
July 15, 2025 | 81.55 | 81.74 | 81.74 | 81.74 | 81.27 | 908 |
July 14, 2025 | 81.53 | 81.2 | 81.2 | 81.53 | 81.1 | 3,092 |
July 11, 2025 | 81.08 | 81.09 | 81.09 | 81.26 | 81.07 | 3,775 |
July 10, 2025 | 81.02 | 81.42 | 81.42 | 81.47 | 80.91 | 2,748 |
July 09, 2025 | 81.09 | 81.19 | 81.19 | 81.19 | 81.03 | 837 |
July 08, 2025 | 81.16 | 81.11 | 81.11 | 81.28 | 80.86 | 1,617 |
July 07, 2025 | 81.18 | 81.12 | 81.12 | 81.26 | 80.96 | 12,517 |
July 04, 2025 | 81.07 | 80.81 | 80.81 | 81.07 | 80.76 | 2,619 |
July 03, 2025 | 81.04 | 80.98 | 80.98 | 81.14 | 80.68 | 3,807 |
July 02, 2025 | 80.64 | 80.79 | 80.79 | 80.94 | 80.64 | 1,372 |
July 01, 2025 | 81.21 | 80.93 | 80.93 | 81.21 | 80.59 | 10,057 |
June 30, 2025 | 80.79 | 81.03 | 81.03 | 81.33 | 80.79 | 5,836 |
June 27, 2025 | 81.05 | 81.08 | 81.08 | 81.17 | 80.84 | 2,926 |
June 26, 2025 | 81.25 | 81.1 | 81.1 | 81.25 | 80.92 | 2,857 |
June 25, 2025 | 81.89 | 81.48 | 81.48 | 81.89 | 81.48 | 1,946 |
June 24, 2025 | 81.6 | 81.46 | 81.46 | 81.71 | 81.39 | 8,782 |
June 23, 2025 | 81.65 | 81.71 | 81.71 | 82.32 | 81.65 | 9,950 |
June 20, 2025 | 81.84 | 81.82 | 81.82 | 81.97 | 81.51 | 6,744 |
June 19, 2025 | 82.26 | 81.9 | 81.9 | 82.26 | 81.89 | 2,074 |
June 18, 2025 | 81.58 | 81.71 | 81.71 | 81.84 | 81.58 | 2,372 |
June 17, 2025 | 81.49 | 81.61 | 81.61 | 81.77 | 81.31 | 1,284 |