78.30
-0.6(-0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 79.2 | 78.3 | 78.3 | 79.2 | 77.7 | 93,948 |
| September 26, 2025 | 80.15 | 78.9 | 78.9 | 80.6 | 78.05 | 148,370 |
| September 25, 2025 | 78.6 | 78.8 | 78.8 | 79.1 | 78.1 | 151,785 |
| September 24, 2025 | 81.65 | 78.55 | 78.55 | 81.65 | 78.45 | 266,900 |
| September 23, 2025 | 81 | 81.65 | 81.65 | 82.2 | 80.8 | 139,803 |
| September 22, 2025 | 80.8 | 80.8 | 80.8 | 81.4 | 80.45 | 133,007 |
| September 19, 2025 | 82.4 | 80.85 | 80.85 | 82.5 | 80.85 | 453,929 |
| September 18, 2025 | 82.15 | 82.05 | 82.05 | 82.4 | 80.85 | 182,772 |
| September 17, 2025 | 83.35 | 81.85 | 81.85 | 83.75 | 81.75 | 247,688 |
| September 16, 2025 | 86.25 | 83.25 | 83.25 | 86.25 | 83.25 | 191,432 |
| September 15, 2025 | 86.35 | 86.1 | 86.1 | 86.35 | 84.4 | 97,248 |
| September 12, 2025 | 86.05 | 85.75 | 85.75 | 86.45 | 85 | 86,240 |
| September 11, 2025 | 86.75 | 85.6 | 85.6 | 86.75 | 85.35 | 113,329 |
| September 10, 2025 | 86.2 | 85.95 | 85.95 | 86.55 | 85.45 | 65,944 |
| September 09, 2025 | 86.6 | 85.8 | 85.8 | 86.6 | 84.75 | 55,194 |
| September 08, 2025 | 86.25 | 86.3 | 86.3 | 86.7 | 85.9 | 48,750 |
| September 05, 2025 | 86.65 | 85.8 | 85.8 | 86.65 | 85.55 | 116,438 |
| September 04, 2025 | 85.35 | 85.6 | 85.6 | 86.25 | 85.1 | 56,732 |
| September 03, 2025 | 85.5 | 85.45 | 85.45 | 86.2 | 84.55 | 76,182 |
| September 02, 2025 | 89.85 | 84.65 | 84.65 | 89.85 | 84.65 | 134,315 |
| September 01, 2025 | 89.1 | 89.75 | 89.75 | 89.85 | 88.9 | 58,785 |
| August 29, 2025 | 89.25 | 89.2 | 89.2 | 89.45 | 88.6 | 97,594 |
| August 28, 2025 | 88.75 | 89.15 | 89.15 | 89.45 | 88.3 | 77,197 |
| August 27, 2025 | 89.6 | 88.55 | 88.55 | 90 | 87.75 | 66,535 |
| August 26, 2025 | 89.9 | 89.6 | 89.6 | 90.5 | 88.95 | 179,711 |
| August 25, 2025 | 91 | 90.3 | 90.3 | 91 | 90.1 | 28,037 |
| August 22, 2025 | 89.7 | 91.05 | 91.05 | 91.2 | 89.7 | 84,211 |
| August 21, 2025 | 90.2 | 89.95 | 89.95 | 90.25 | 89.75 | 57,290 |
| August 20, 2025 | 89.5 | 90.15 | 90.15 | 90.4 | 89.3 | 65,042 |
| August 19, 2025 | 89.75 | 90.45 | 90.45 | 90.45 | 89.3 | 185,510 |
| August 18, 2025 | 90.85 | 89 | 89 | 90.85 | 88.8 | 95,061 |
| August 15, 2025 | 91.8 | 90.5 | 90.5 | 92.25 | 90.5 | 57,505 |
| August 14, 2025 | 91.5 | 91.3 | 91.3 | 91.9 | 90.75 | 139,875 |
| August 13, 2025 | 92.25 | 91.55 | 91.55 | 92.6 | 91.35 | 79,514 |
| August 12, 2025 | 92.15 | 91.5 | 91.5 | 92.2 | 91.15 | 59,700 |
| August 11, 2025 | 92.6 | 91.8 | 91.8 | 92.6 | 91.45 | 101,563 |
| August 08, 2025 | 92.95 | 92.3 | 92.3 | 93.05 | 92.15 | 67,875 |
| August 07, 2025 | 87.95 | 92.9 | 92.9 | 92.9 | 87.95 | 224,876 |
| August 06, 2025 | 86.55 | 87.7 | 87.7 | 88.1 | 86.55 | 111,717 |
| August 05, 2025 | 85.05 | 85.95 | 85.95 | 86.5 | 85.05 | 80,788 |
| August 04, 2025 | 85.7 | 84.8 | 84.8 | 86.05 | 84.4 | 63,896 |
| August 01, 2025 | 87.45 | 84.95 | 84.95 | 87.45 | 84.5 | 80,714 |
| July 31, 2025 | 85 | 87.85 | 87.85 | 89.55 | 84.15 | 298,936 |
| July 30, 2025 | 86.9 | 86.8 | 86.8 | 87.65 | 86.5 | 76,619 |
| July 29, 2025 | 86.6 | 87.1 | 87.1 | 88.15 | 86.6 | 80,374 |
| July 28, 2025 | 88 | 86.5 | 86.5 | 89.1 | 86.5 | 97,768 |
| July 25, 2025 | 88.5 | 86.75 | 86.75 | 88.5 | 86.75 | 152,698 |
| July 24, 2025 | 88.6 | 89.1 | 89.1 | 89.25 | 88 | 117,165 |
| July 23, 2025 | 87.5 | 88.1 | 88.1 | 89.85 | 87.05 | 183,980 |
| July 22, 2025 | 86.6 | 86.1 | 86.1 | 86.85 | 84.5 | 100,967 |
| July 21, 2025 | 86 | 86.95 | 86.95 | 87.55 | 85.5 | 221,731 |
| July 18, 2025 | 84.2 | 84.15 | 84.15 | 84.7 | 83.95 | 71,632 |
| July 17, 2025 | 83.55 | 83.85 | 83.85 | 84.9 | 83.35 | 88,905 |
| July 16, 2025 | 82.85 | 82.35 | 82.35 | 84 | 81.9 | 70,397 |
| July 15, 2025 | 83.5 | 83.15 | 83.15 | 84.6 | 83.15 | 133,842 |
| July 14, 2025 | 84.4 | 83.45 | 83.45 | 85 | 82.9 | 76,927 |
| July 11, 2025 | 86 | 85.25 | 85.25 | 86 | 84.7 | 105,364 |
| July 10, 2025 | 85.1 | 86.4 | 86.4 | 86.4 | 84.65 | 162,115 |
| July 09, 2025 | 82.7 | 84.75 | 84.75 | 85.6 | 82.45 | 227,117 |
| July 08, 2025 | 83.15 | 82.45 | 82.45 | 83.15 | 81.85 | 222,286 |