82.23
-1.32(-1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.27 | 82.23 | 82.23 | 83.27 | 82.22 | 1,563 |
| August 15, 2025 | 84.15 | 83.55 | 83.55 | 84.36 | 83.55 | 1,591 |
| August 14, 2025 | 83.1 | 82.88 | 82.88 | 83.46 | 82.8 | 456 |
| August 13, 2025 | 83.43 | 83.49 | 83.49 | 83.71 | 83.29 | 163 |
| August 12, 2025 | 83.28 | 83.36 | 83.36 | 83.41 | 82.96 | 286 |
| August 11, 2025 | 83.03 | 82.49 | 82.49 | 83.08 | 82.45 | 353 |
| August 08, 2025 | 81.92 | 82.61 | 82.61 | 82.61 | 81.83 | 316 |
| August 07, 2025 | 80.09 | 81.2 | 81.2 | 81.42 | 79.87 | 7,851 |
| August 06, 2025 | 79.5 | 79.93 | 79.93 | 80.43 | 79.45 | 583 |
| August 05, 2025 | 79.76 | 79.88 | 79.88 | 80.13 | 79.6 | 8,150 |
| August 04, 2025 | 79.55 | 79.22 | 79.22 | 79.55 | 79.01 | 651 |
| August 01, 2025 | 80.25 | 79.17 | 79.17 | 80.4 | 78.98 | 1,903 |
| July 31, 2025 | 79.74 | 80.56 | 80.56 | 80.84 | 79.74 | 9,403 |
| July 30, 2025 | 82.3 | 82.69 | 82.69 | 83.22 | 82.12 | 2,734 |
| July 29, 2025 | 83.79 | 82.95 | 82.95 | 83.79 | 82.88 | 4,019 |
| July 28, 2025 | 83.88 | 83.71 | 83.71 | 83.88 | 82.73 | 5,936 |
| July 25, 2025 | 83.94 | 83.97 | 83.97 | 84.13 | 83.43 | 7,836 |
| July 24, 2025 | 85.15 | 84.32 | 84.32 | 85.19 | 84.29 | 140 |
| July 23, 2025 | 84.47 | 85.11 | 85.11 | 85.64 | 84.34 | 38,378 |
| July 22, 2025 | 83.83 | 84.34 | 84.34 | 84.34 | 83.39 | 664 |
| July 21, 2025 | 82.71 | 83.23 | 83.23 | 83.75 | 82.71 | 5,096 |
| July 18, 2025 | 81.26 | 80.84 | 80.84 | 81.71 | 80.84 | 1,005 |
| July 17, 2025 | 81.31 | 80.66 | 80.66 | 81.46 | 80.66 | 706 |
| July 16, 2025 | 81.02 | 80.39 | 80.39 | 81.19 | 80.38 | 1,274 |
| July 15, 2025 | 81.7 | 80.84 | 80.84 | 81.98 | 80.84 | 172 |
| July 14, 2025 | 82.35 | 81.43 | 81.43 | 82.76 | 81.39 | 5,686 |
| July 11, 2025 | 82.33 | 82.33 | 82.33 | 82.46 | 81.81 | 813 |
| July 10, 2025 | 82.01 | 82.75 | 82.75 | 83.28 | 82.01 | 8,260 |
| July 09, 2025 | 80.33 | 80.14 | 80.14 | 80.39 | 79.78 | 2,918 |
| July 08, 2025 | 80.08 | 80.73 | 80.73 | 80.73 | 80.02 | 3,610 |
| July 07, 2025 | 79.33 | 79.75 | 79.75 | 79.78 | 79.12 | 454 |
| July 04, 2025 | 80.01 | 79.71 | 79.71 | 80.01 | 79.65 | 54 |
| July 03, 2025 | 81.66 | 80.75 | 80.75 | 82.53 | 80.71 | 4,568 |
| July 02, 2025 | 79.54 | 81.35 | 81.35 | 81.47 | 79.54 | 9,082 |
| July 01, 2025 | 78.73 | 78.69 | 78.69 | 78.73 | 78.22 | 1,550 |
| June 30, 2025 | 79.14 | 78.41 | 78.41 | 79.14 | 78.27 | 716 |
| June 27, 2025 | 79.99 | 79.38 | 79.38 | 80 | 78.69 | 10,158 |
| June 26, 2025 | 77.01 | 79.11 | 79.11 | 79.11 | 76.94 | 95 |
| June 25, 2025 | 77.53 | 76.07 | 76.07 | 77.53 | 76.07 | 14,282 |
| June 24, 2025 | 78.51 | 77.11 | 77.11 | 78.51 | 77.11 | 21,450 |
| June 23, 2025 | 76.35 | 76.83 | 76.83 | 76.83 | 76.34 | 2,809 |
| June 20, 2025 | 77.12 | 77.09 | 77.09 | 77.6 | 76.87 | 11,877 |
| June 19, 2025 | 77.49 | 76.78 | 76.78 | 77.49 | 76.78 | 228 |
| June 18, 2025 | 78.16 | 77.89 | 77.89 | 78.16 | 77.6 | 6 |
| June 17, 2025 | 78.76 | 78.12 | 78.12 | 78.76 | 78.12 | 13 |
| June 16, 2025 | 79.46 | 79.12 | 79.12 | 79.46 | 79.07 | 169 |
| June 13, 2025 | 78.13 | 78.61 | 78.61 | 78.61 | 77.88 | 3,674 |
| June 12, 2025 | 79.09 | 79 | 79 | 79.09 | 78.36 | 1,948 |
| June 11, 2025 | 81.42 | 80.03 | 80.03 | 81.63 | 80.03 | 39,845 |
| June 10, 2025 | 80.51 | 80.93 | 80.93 | 80.93 | 80.51 | 127 |
| June 09, 2025 | 81.16 | 80.8 | 80.8 | 81.16 | 80.55 | 11,867 |
| June 06, 2025 | 81.5 | 80.8 | 80.8 | 81.63 | 80.72 | 738 |
| June 05, 2025 | 81.38 | 81.95 | 81.95 | 82.13 | 81.38 | 3,611 |
| June 04, 2025 | 80.44 | 80.78 | 80.78 | 81.09 | 80.44 | 6,210 |
| June 03, 2025 | 79.7 | 79.98 | 79.98 | 79.98 | 78.66 | 13,624 |
| June 02, 2025 | 81.14 | 80.48 | 80.48 | 82.02 | 80.04 | 7,914 |
| May 30, 2025 | 79.99 | 80.5 | 80.5 | 81.04 | 79.99 | 1,150 |
| May 29, 2025 | 81.31 | 80.77 | 80.77 | 81.86 | 80.71 | 2,485 |
| May 28, 2025 | 81.13 | 80.51 | 80.51 | 81.16 | 80.51 | 2 |
| May 27, 2025 | 81.14 | 81.5 | 81.5 | 81.5 | 81.14 | 12,934 |