82.73
+0.2(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 82.93 | 82.53 | 82.53 | 82.97 | 82.53 | 10,229 |
| August 14, 2025 | 82.56 | 82.59 | 82.59 | 82.59 | 82.33 | 1,623 |
| August 13, 2025 | 82.21 | 82.23 | 82.23 | 82.33 | 82.11 | 14,821 |
| August 12, 2025 | 82.18 | 81.86 | 81.86 | 82.18 | 81.78 | 848 |
| August 11, 2025 | 82.34 | 81.74 | 81.74 | 82.34 | 81.74 | 2,394 |
| August 08, 2025 | 82.11 | 82.04 | 82.04 | 82.15 | 81.89 | 1,108 |
| August 07, 2025 | 81.24 | 82.03 | 82.03 | 82.34 | 81.19 | 7,904 |
| August 06, 2025 | 81.61 | 80.95 | 80.95 | 81.61 | 80.83 | 7,970 |
| August 05, 2025 | 81.96 | 81.54 | 81.54 | 81.96 | 81.54 | 6,370 |
| August 04, 2025 | 81.09 | 81.79 | 81.79 | 81.79 | 81.09 | 8,783 |
| August 01, 2025 | 81.77 | 80.64 | 80.64 | 81.77 | 80.54 | 12,813 |
| July 31, 2025 | 83.91 | 82.9 | 82.9 | 83.91 | 82.9 | 5,957 |
| July 30, 2025 | 83.96 | 83.75 | 83.75 | 84.17 | 83.75 | 1,721 |
| July 29, 2025 | 85.14 | 84.22 | 84.22 | 85.53 | 84.16 | 24,351 |
| July 28, 2025 | 86.16 | 85.17 | 85.17 | 86.19 | 85.08 | 9,206 |
| July 25, 2025 | 85.17 | 85.23 | 85.23 | 85.33 | 85 | 4,025 |
| July 24, 2025 | 85.76 | 85.49 | 85.49 | 85.96 | 85.49 | 16,960 |
| July 23, 2025 | 85.31 | 85.44 | 85.44 | 85.69 | 85.25 | 5,035 |
| July 22, 2025 | 84.66 | 84.4 | 84.4 | 84.66 | 84.07 | 12,989 |
| July 21, 2025 | 85.17 | 84.9 | 84.9 | 85.19 | 84.81 | 2,776 |
| July 18, 2025 | 85.48 | 85.01 | 85.01 | 85.56 | 85 | 1,896 |
| July 17, 2025 | 84.79 | 85.07 | 85.07 | 85.07 | 84.79 | 1,834 |
| July 16, 2025 | 84.46 | 83.89 | 83.89 | 84.66 | 83.89 | 2,794 |
| July 15, 2025 | 85.2 | 84.82 | 84.82 | 85.43 | 84.82 | 11,385 |
| July 14, 2025 | 84.61 | 84.96 | 84.96 | 84.96 | 84.56 | 4,740 |
| July 11, 2025 | 85.71 | 85.12 | 85.12 | 85.71 | 85.05 | 3,355 |
| July 10, 2025 | 85.74 | 86.08 | 86.08 | 86.08 | 85.72 | 3,099 |
| July 09, 2025 | 84.96 | 85.29 | 85.29 | 85.46 | 84.96 | 1,698 |
| July 08, 2025 | 84.89 | 85.02 | 85.02 | 85.02 | 84.46 | 3,300 |
| July 07, 2025 | 84.5 | 84.99 | 84.99 | 84.99 | 84.5 | 2,815 |
| July 04, 2025 | 84.56 | 84.47 | 84.47 | 84.63 | 84.27 | 5,316 |
| July 03, 2025 | 84.82 | 84.93 | 84.93 | 84.93 | 84.56 | 4,148 |
| July 02, 2025 | 84.88 | 84.53 | 84.53 | 84.88 | 84.13 | 2,506 |
| July 01, 2025 | 84.89 | 84.68 | 84.68 | 84.89 | 84.14 | 10,505 |
| June 30, 2025 | 85.24 | 84.65 | 84.65 | 85.27 | 84.65 | 5,985 |
| June 27, 2025 | 84.51 | 85.06 | 85.06 | 85.12 | 84.51 | 5,971 |
| June 26, 2025 | 84.37 | 83.93 | 83.93 | 84.38 | 83.83 | 6,258 |
| June 25, 2025 | 85.09 | 84.08 | 84.08 | 85.22 | 84.08 | 8,875 |
| June 24, 2025 | 85.45 | 84.97 | 84.97 | 85.45 | 84.81 | 12,786 |
| June 23, 2025 | 83.91 | 83.97 | 83.97 | 84.35 | 83.71 | 5,901 |
| June 20, 2025 | 84.72 | 84.43 | 84.43 | 84.94 | 84.29 | 4,656 |
| June 19, 2025 | 84.5 | 84.29 | 84.29 | 84.72 | 84.29 | 2,160 |
| June 18, 2025 | 85.36 | 84.89 | 84.89 | 85.36 | 84.79 | 6,597 |
| June 17, 2025 | 85.42 | 85.34 | 85.34 | 85.78 | 85.17 | 16,997 |
| June 16, 2025 | 86 | 86.07 | 86.07 | 86.26 | 85.74 | 16,598 |
| June 13, 2025 | 85.8 | 85.89 | 85.89 | 86.41 | 85.8 | 3,814 |
| June 12, 2025 | 86.97 | 86.74 | 86.74 | 86.97 | 86.45 | 3,113 |
| June 11, 2025 | 87.78 | 87.3 | 87.3 | 87.78 | 87.3 | 6,709 |
| June 10, 2025 | 87.38 | 87.78 | 87.78 | 87.8 | 87.24 | 8,886 |
| June 09, 2025 | 87.43 | 87.33 | 87.33 | 87.44 | 87.17 | 3,760 |
| June 06, 2025 | 86.92 | 87.32 | 87.32 | 87.35 | 86.92 | 2,953 |
| June 05, 2025 | 87.16 | 86.93 | 86.93 | 87.3 | 86.71 | 6,914 |
| June 04, 2025 | 86.49 | 87.04 | 87.04 | 87.06 | 86.46 | 2,414 |
| June 03, 2025 | 86.65 | 86.21 | 86.21 | 86.65 | 86.04 | 5,296 |
| June 02, 2025 | 86.42 | 86.41 | 86.41 | 86.54 | 85.82 | 17,184 |
| May 30, 2025 | 86.61 | 86.72 | 86.72 | 87.11 | 86.59 | 11,595 |
| May 29, 2025 | 87.1 | 86.51 | 86.51 | 87.19 | 86.5 | 5,338 |
| May 28, 2025 | 87.22 | 86.5 | 86.5 | 87.22 | 86.5 | 2,601 |
| May 27, 2025 | 87.26 | 87.29 | 87.29 | 87.61 | 87.26 | 7,185 |
| May 26, 2025 | 87.24 | 87.16 | 87.16 | 87.32 | 87.13 | 6,850 |