83.52
+1.68(+2.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 82.62 | 83.52 | 83.52 | 83.59 | 82.62 | 1,047 |
September 25, 2025 | 81.57 | 81.84 | 81.84 | 82.09 | 81.57 | 202 |
September 24, 2025 | 81.65 | 81.77 | 81.77 | 81.89 | 81.49 | 560 |
September 23, 2025 | 82.45 | 82.06 | 82.06 | 82.45 | 82.06 | 866 |
September 22, 2025 | 81.82 | 82.17 | 82.17 | 82.17 | 81.82 | 211 |
September 19, 2025 | 82.05 | 82.06 | 82.06 | 82.18 | 81.95 | 418 |
September 18, 2025 | 81.96 | 81.95 | 81.95 | 82.01 | 81.68 | 2,775 |
September 17, 2025 | 81.67 | 81.77 | 81.77 | 81.97 | 81.44 | 817 |
September 16, 2025 | 82.83 | 81.61 | 81.61 | 82.88 | 81.61 | 1,692 |
September 15, 2025 | 83.63 | 83.49 | 83.49 | 83.87 | 83.44 | 327 |
September 12, 2025 | 83.26 | 83.27 | 83.27 | 83.31 | 82.86 | 465 |
September 11, 2025 | 82.91 | 82.76 | 82.76 | 83.07 | 82.76 | 360 |
September 10, 2025 | 82.92 | 82.65 | 82.65 | 83.05 | 82.65 | 311 |
September 09, 2025 | 82.87 | 82.7 | 82.7 | 82.88 | 82.53 | 177 |
September 08, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.11 | 998 |
September 05, 2025 | 83.2 | 82.43 | 82.43 | 83.2 | 82.34 | 1,606 |
September 04, 2025 | 82.35 | 82.9 | 82.9 | 83.1 | 82.35 | 2,075 |
September 03, 2025 | 81.72 | 81.97 | 81.97 | 81.97 | 81.49 | 1,073 |
September 02, 2025 | 83.55 | 82.27 | 82.27 | 83.55 | 82.27 | 964 |
September 01, 2025 | 84.13 | 83.63 | 83.63 | 84.13 | 83.34 | 428 |
August 29, 2025 | 84.15 | 84.06 | 84.06 | 84.18 | 83.81 | 27 |
August 28, 2025 | 84.92 | 84.14 | 84.14 | 84.92 | 83.91 | 2,784 |
August 27, 2025 | 84.72 | 84.61 | 84.61 | 84.74 | 84.33 | 1,072 |
August 26, 2025 | 84.49 | 84.46 | 84.46 | 84.6 | 84.27 | 732 |
August 25, 2025 | 86.19 | 85.7 | 85.7 | 86.2 | 85.7 | 360 |
August 22, 2025 | 86.76 | 86.43 | 86.43 | 86.81 | 86.43 | 352 |
August 21, 2025 | 87.1 | 86.92 | 86.92 | 87.13 | 86.81 | 1,432 |
August 20, 2025 | 86.28 | 86.94 | 86.94 | 86.94 | 86.28 | 153 |
August 19, 2025 | 86.14 | 85.98 | 85.98 | 86.32 | 85.91 | 335 |
August 18, 2025 | 86.25 | 85.99 | 85.99 | 86.25 | 85.93 | 1,718 |
August 15, 2025 | 86.8 | 86.46 | 86.46 | 86.91 | 86.46 | 865 |
August 14, 2025 | 85.74 | 86.32 | 86.32 | 86.74 | 85.74 | 2,069 |
August 13, 2025 | 85.05 | 85.45 | 85.45 | 85.54 | 85.05 | 503 |
August 12, 2025 | 85.12 | 84.73 | 84.73 | 85.28 | 84.73 | 411 |
August 11, 2025 | 85.18 | 84.97 | 84.97 | 85.21 | 84.89 | 861 |
August 08, 2025 | 84.88 | 84.76 | 84.76 | 84.88 | 84.55 | 2,096 |
August 07, 2025 | 85.45 | 86.14 | 86.14 | 86.77 | 85.3 | 4,098 |
August 06, 2025 | 84.08 | 84.79 | 84.79 | 84.79 | 84.08 | 2,234 |
August 05, 2025 | 83.14 | 83.6 | 83.6 | 83.89 | 83.14 | 3,375 |
August 04, 2025 | 81.5 | 83.01 | 83.01 | 83.1 | 81.5 | 14,046 |
August 01, 2025 | 82.48 | 80.9 | 80.9 | 82.76 | 80.9 | 3,678 |
July 31, 2025 | 83.57 | 83.76 | 83.76 | 83.81 | 83.41 | 2,186 |
July 30, 2025 | 83.12 | 83.23 | 83.23 | 83.37 | 82.96 | 735 |
July 29, 2025 | 82.92 | 83.37 | 83.37 | 83.55 | 82.92 | 670 |
July 28, 2025 | 83.23 | 82.53 | 82.53 | 83.37 | 82.35 | 1,557 |
July 25, 2025 | 82.85 | 82.8 | 82.8 | 82.91 | 82.47 | 170 |
July 24, 2025 | 83.93 | 83.04 | 83.04 | 83.97 | 82.99 | 1,320 |
July 23, 2025 | 83.3 | 83.15 | 83.15 | 83.47 | 83.11 | 377 |
July 22, 2025 | 82.69 | 82.32 | 82.32 | 82.69 | 82.01 | 1,709 |
July 21, 2025 | 82.67 | 82.89 | 82.89 | 82.89 | 82.51 | 571 |
July 18, 2025 | 82.85 | 82.72 | 82.72 | 82.85 | 82.41 | 1,303 |
July 17, 2025 | 82.17 | 82.31 | 82.31 | 82.32 | 81.93 | 3,378 |
July 16, 2025 | 81.53 | 81.76 | 81.76 | 82.22 | 81.53 | 192 |
July 15, 2025 | 82.27 | 81.45 | 81.45 | 82.27 | 81.45 | 888 |
July 14, 2025 | 81.71 | 82.15 | 82.15 | 82.15 | 81.45 | 643 |
July 11, 2025 | 82.19 | 82.04 | 82.04 | 82.19 | 81.69 | 2,489 |
July 10, 2025 | 82.89 | 82.02 | 82.02 | 82.89 | 82.02 | 430 |
July 09, 2025 | 82.26 | 82.7 | 82.7 | 82.97 | 82.26 | 698 |
July 08, 2025 | 81.95 | 81.86 | 81.86 | 81.95 | 81.64 | 138 |
July 07, 2025 | 81.22 | 81.92 | 81.92 | 81.92 | 81.22 | 249 |