85.26
+0.25(+0.29%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 85.03 | 85.01 | 85.01 | 85.03 | 84.94 | 60 |
September 04, 2025 | 84.46 | 83.97 | 83.97 | 84.79 | 83.97 | 60 |
September 03, 2025 | 83.41 | 84.38 | 84.38 | 85.13 | 83.41 | 1,273 |
September 02, 2025 | 84.32 | 83.01 | 83.01 | 84.41 | 83 | 8,200 |
September 01, 2025 | 84.67 | 84.62 | 84.62 | 84.67 | 84.25 | 6,805 |
August 29, 2025 | 85.04 | 84.64 | 84.64 | 85.04 | 84.5 | 1,088 |
August 28, 2025 | 85.09 | 85.05 | 85.05 | 85.39 | 85.04 | 1,030 |
August 27, 2025 | 85.1 | 84.26 | 84.26 | 85.2 | 84.26 | 12 |
August 26, 2025 | 85.07 | 84.6 | 84.6 | 85.07 | 84.6 | 112 |
August 25, 2025 | 84.98 | 84.71 | 84.71 | 85.24 | 84.71 | 6,319 |
August 22, 2025 | 83.67 | 84.8 | 84.8 | 84.8 | 83.59 | 1,203 |
August 21, 2025 | 83.11 | 83.41 | 83.41 | 83.41 | 82.94 | 85 |
August 20, 2025 | 82.88 | 83.07 | 83.07 | 83.23 | 82.87 | 85 |
August 19, 2025 | 82.59 | 83.35 | 83.35 | 83.85 | 82.59 | 83 |
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 |