82.16
+0.04(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 82.26 | 82.16 | 82.16 | 82.41 | 82.11 | 12,634 |
| August 15, 2025 | 82.89 | 82.12 | 82.12 | 82.89 | 82.08 | 21,881 |
| August 14, 2025 | 82.66 | 82.86 | 82.86 | 83.08 | 82.39 | 14,962 |
| August 13, 2025 | 82.79 | 82.45 | 82.45 | 83.02 | 82.41 | 30,982 |
| August 12, 2025 | 82.22 | 82.37 | 82.37 | 82.63 | 81.87 | 49,936 |
| August 11, 2025 | 82.24 | 82.58 | 82.58 | 82.7 | 82.02 | 36,145 |
| August 08, 2025 | 81.53 | 81.79 | 81.79 | 82.07 | 81.47 | 29,994 |
| August 07, 2025 | 81.16 | 81.58 | 81.58 | 82 | 81.15 | 28,708 |
| August 06, 2025 | 80.85 | 80.92 | 80.92 | 80.94 | 80.39 | 21,763 |
| August 05, 2025 | 81.66 | 80.62 | 80.62 | 81.8 | 80.62 | 26,393 |
| August 04, 2025 | 80.12 | 80.96 | 80.96 | 81.07 | 80.1 | 28,606 |
| August 01, 2025 | 82.07 | 80 | 80 | 82.07 | 79.42 | 62,720 |
| July 31, 2025 | 83.74 | 83.03 | 83.03 | 84.01 | 82.75 | 28,592 |
| July 30, 2025 | 81.93 | 82.53 | 82.53 | 82.63 | 81.81 | 25,838 |
| July 29, 2025 | 82.19 | 82.05 | 82.05 | 82.7 | 81.97 | 21,704 |
| July 28, 2025 | 80.99 | 81.46 | 81.46 | 81.46 | 80.97 | 36,373 |
| July 25, 2025 | 80.2 | 80.41 | 80.41 | 80.44 | 80.07 | 23,038 |
| July 24, 2025 | 80.01 | 79.99 | 79.99 | 80.23 | 79.71 | 11,152 |
| July 23, 2025 | 79.81 | 79.71 | 79.71 | 79.92 | 79.48 | 27,866 |
| July 22, 2025 | 80.34 | 79.67 | 79.67 | 80.46 | 79.59 | 14,508 |
| July 21, 2025 | 80.48 | 80.47 | 80.47 | 80.73 | 80.2 | 10,784 |
| July 18, 2025 | 80.65 | 80.26 | 80.26 | 80.65 | 80.13 | 22,596 |
| July 17, 2025 | 80.31 | 80.65 | 80.65 | 80.71 | 80.15 | 17,804 |
| July 16, 2025 | 79.51 | 78.65 | 78.65 | 80.15 | 78.65 | 26,325 |
| July 15, 2025 | 79.77 | 80.28 | 80.28 | 80.28 | 79.67 | 29,211 |
| July 14, 2025 | 78.78 | 79.12 | 79.12 | 79.23 | 78.6 | 24,616 |
| July 11, 2025 | 79.05 | 78.96 | 78.96 | 79.17 | 78.61 | 22,505 |
| July 10, 2025 | 78.81 | 79.25 | 79.25 | 79.3 | 78.77 | 25,594 |
| July 09, 2025 | 78.5 | 78.94 | 78.94 | 79.32 | 78.46 | 26,505 |
| July 08, 2025 | 78.49 | 78.57 | 78.57 | 78.8 | 78.41 | 16,235 |
| July 07, 2025 | 78.47 | 78.5 | 78.5 | 78.85 | 78.4 | 37,464 |
| July 04, 2025 | 78.49 | 78.24 | 78.24 | 78.49 | 78.11 | 26,875 |
| July 03, 2025 | 77.92 | 78.84 | 78.84 | 78.85 | 77.8 | 41,121 |
| July 02, 2025 | 77.67 | 77.84 | 77.84 | 78 | 77.22 | 17,863 |
| July 01, 2025 | 77.99 | 77.38 | 77.38 | 77.99 | 77.19 | 41,496 |
| June 30, 2025 | 78.26 | 78 | 78 | 78.46 | 77.97 | 8,704 |
| June 27, 2025 | 77.87 | 78.13 | 78.13 | 78.14 | 77.67 | 10,928 |
| June 26, 2025 | 77.37 | 77.5 | 77.5 | 77.62 | 77.02 | 34,965 |
| June 25, 2025 | 77.54 | 77.54 | 77.54 | 77.96 | 77.5 | 12,252 |
| June 24, 2025 | 77.29 | 77.25 | 77.25 | 77.36 | 76.93 | 11,645 |
| June 23, 2025 | 76.14 | 76.26 | 76.26 | 76.7 | 76.14 | 28,158 |
| June 20, 2025 | 76.31 | 76.29 | 76.29 | 77.07 | 75.91 | 19,987 |
| June 19, 2025 | 76.53 | 75.91 | 75.91 | 76.53 | 75.79 | 10,381 |
| June 18, 2025 | 76.64 | 76.77 | 76.77 | 77 | 76.5 | 15,412 |
| June 17, 2025 | 76.6 | 76.82 | 76.82 | 76.94 | 76.34 | 14,463 |
| June 16, 2025 | 76.19 | 76.81 | 76.81 | 76.89 | 76.02 | 39,826 |
| June 13, 2025 | 75.79 | 76.28 | 76.28 | 76.62 | 75.76 | 16,735 |
| June 12, 2025 | 76.82 | 76.7 | 76.7 | 76.9 | 75.95 | 28,576 |
| June 11, 2025 | 77.69 | 77.56 | 77.56 | 78 | 77.5 | 19,273 |
| June 10, 2025 | 77.45 | 77.27 | 77.27 | 77.56 | 77.23 | 13,357 |
| June 09, 2025 | 77.13 | 77.4 | 77.4 | 77.67 | 77.05 | 18,907 |
| June 06, 2025 | 76.73 | 77.34 | 77.34 | 77.68 | 76.64 | 77,351 |
| June 05, 2025 | 77.07 | 77.48 | 77.48 | 77.49 | 76.53 | 54,890 |
| June 04, 2025 | 77.11 | 77.06 | 77.06 | 77.34 | 76.85 | 34,967 |
| June 03, 2025 | 76.05 | 77.05 | 77.05 | 77.08 | 75.76 | 24,466 |
| June 02, 2025 | 75.39 | 75.67 | 75.67 | 76 | 75 | 39,006 |
| May 30, 2025 | 76.13 | 76 | 76 | 76.43 | 75.77 | 14,967 |
| May 29, 2025 | 77.91 | 76.34 | 76.34 | 78.36 | 76.22 | 17,337 |
| May 28, 2025 | 76.59 | 76.79 | 76.79 | 77 | 76.3 | 13,529 |
| May 27, 2025 | 75.51 | 76.23 | 76.23 | 76.28 | 75.4 | 17,064 |