82.29
-0.14(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 81.1 | 80.91 | 80.91 | 81.1 | 80.78 | 1,293 |
| July 03, 2025 | 80.49 | 81.29 | 81.29 | 81.29 | 80.49 | 603 |
| July 02, 2025 | 81.46 | 80.19 | 80.19 | 81.46 | 80.13 | 573 |
| July 01, 2025 | 81.83 | 80.9 | 80.9 | 81.84 | 80.9 | 527 |
| June 30, 2025 | 81.54 | 81.32 | 81.32 | 81.54 | 81.17 | 5 |
| June 27, 2025 | 81.27 | 81.39 | 81.39 | 81.39 | 81.14 | 7,696 |
| June 26, 2025 | 81.29 | 80.91 | 80.91 | 81.29 | 80.89 | 167 |
| June 25, 2025 | 81.27 | 80.99 | 80.99 | 81.27 | 80.86 | 173 |
| June 24, 2025 | 81.58 | 81.01 | 81.01 | 82 | 81.01 | 969 |
| June 23, 2025 | 80.64 | 80.46 | 80.46 | 80.97 | 80.41 | 769 |
| June 20, 2025 | 80.71 | 81.36 | 81.36 | 81.4 | 80.71 | 656 |
| June 19, 2025 | 80.18 | 80.25 | 80.25 | 80.47 | 80.18 | 74 |
| June 18, 2025 | 81.1 | 80.57 | 80.57 | 81.1 | 80.57 | 273 |
| June 17, 2025 | 80.53 | 80.71 | 80.71 | 81 | 80.37 | 163 |
| June 16, 2025 | 81.22 | 81.47 | 81.47 | 81.47 | 81.01 | 732 |