82.98
+0.448(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.03 | 82.54 | 82.54 | 83.03 | 82.54 | 56 |
| August 14, 2025 | 81.47 | 81.43 | 81.43 | 81.48 | 81.43 | 2,476 |
| August 13, 2025 | 81.89 | 81.53 | 81.53 | 81.89 | 81.5 | 2,476 |
| August 12, 2025 | 81.14 | 81.75 | 81.75 | 81.75 | 81.14 | 1,584 |
| August 11, 2025 | 80.72 | 81.08 | 81.08 | 81.53 | 80.66 | 3,097 |
| August 08, 2025 | 80.12 | 80.38 | 80.38 | 80.6 | 80.12 | 1,305 |
| August 07, 2025 | 79.17 | 79.65 | 79.65 | 79.65 | 79.17 | 55 |
| August 06, 2025 | 78.78 | 78.52 | 78.52 | 78.78 | 78.52 | 15 |
| August 05, 2025 | 78.55 | 78.11 | 78.11 | 78.55 | 78.08 | 24 |
| August 04, 2025 | 77.56 | 78.13 | 78.13 | 78.13 | 77.56 | 316 |
| August 01, 2025 | 78 | 76.93 | 76.93 | 78 | 76.82 | 1,541 |
| July 31, 2025 | 78.43 | 77.7 | 77.7 | 78.53 | 77.7 | 58 |
| July 30, 2025 | 77.76 | 77.85 | 77.85 | 77.98 | 77.76 | 58 |
| July 29, 2025 | 77.45 | 77.19 | 77.19 | 77.45 | 77.19 | 1 |
| July 28, 2025 | 76.99 | 76.94 | 76.94 | 76.99 | 76.89 | 1 |
| July 25, 2025 | 77.8 | 77.56 | 77.56 | 77.8 | 77.56 | 162 |
| July 24, 2025 | 79.22 | 78.57 | 78.57 | 79.22 | 78.57 | 40 |
| July 23, 2025 | 77.38 | 78.36 | 78.36 | 78.36 | 77.38 | 75 |
| July 22, 2025 | 74.71 | 74.95 | 74.95 | 75.07 | 74.71 | 212 |
| July 21, 2025 | 74.76 | 75.11 | 75.11 | 75.11 | 74.76 | 26 |
| July 18, 2025 | 74.61 | 74.4 | 74.4 | 74.61 | 74.38 | 4,113 |
| July 17, 2025 | 75.02 | 75.08 | 75.08 | 75.08 | 74.9 | 4,113 |
| July 16, 2025 | 74.09 | 73.78 | 73.78 | 74.18 | 73.78 | 4,113 |
| July 15, 2025 | 74.66 | 74.37 | 74.37 | 74.74 | 74.37 | 4,113 |
| July 14, 2025 | 74.72 | 74.57 | 74.57 | 74.72 | 74.48 | 213 |
| July 11, 2025 | 74.87 | 74.43 | 74.43 | 74.87 | 74.43 | 1 |
| July 10, 2025 | 74.72 | 75.44 | 75.44 | 75.44 | 74.72 | 42 |
| July 09, 2025 | 74.77 | 75.08 | 75.08 | 75.15 | 74.77 | 42 |
| July 08, 2025 | 75.02 | 75.2 | 75.2 | 75.2 | 75.02 | 14 |
| July 07, 2025 | 75.28 | 75.29 | 75.29 | 75.47 | 75.28 | 11 |
| July 04, 2025 | 75.9 | 75.84 | 75.84 | 75.9 | 75.74 | 23 |
| July 03, 2025 | 76.04 | 76.4 | 76.4 | 76.44 | 76.04 | 23 |
| July 02, 2025 | 76.23 | 76.05 | 76.05 | 76.23 | 75.89 | 130 |
| July 01, 2025 | 76.35 | 76.34 | 76.34 | 76.35 | 76.26 | 90 |
| June 30, 2025 | 77.26 | 76.77 | 76.77 | 77.26 | 76.77 | 1,723 |
| June 27, 2025 | 76.91 | 77.34 | 77.34 | 77.34 | 76.91 | 1 |
| June 26, 2025 | 75.81 | 75.8 | 75.8 | 75.85 | 75.8 | 16 |
| June 25, 2025 | 75.27 | 74.95 | 74.95 | 75.38 | 74.95 | 35 |
| June 24, 2025 | 75.35 | 75.17 | 75.17 | 75.38 | 75.17 | 1 |
| June 23, 2025 | 74.45 | 74.73 | 74.73 | 74.73 | 74.42 | 224 |
| June 20, 2025 | 75.42 | 75.19 | 75.19 | 75.42 | 75.16 | 1 |
| June 19, 2025 | 76.41 | 76 | 76 | 76.41 | 76 | 1 |
| June 18, 2025 | 76.68 | 76.72 | 76.72 | 76.72 | 76.62 | 37 |
| June 17, 2025 | 75.9 | 75.78 | 75.78 | 75.9 | 75.65 | 1 |
| June 16, 2025 | 76.28 | 76.48 | 76.48 | 76.48 | 76.05 | 163 |
| June 13, 2025 | 75.97 | 76.2 | 76.2 | 76.45 | 75.97 | 19 |
| June 12, 2025 | 76.69 | 76.59 | 76.59 | 76.69 | 76.19 | 154 |
| June 11, 2025 | 77.06 | 76.94 | 76.94 | 77.07 | 76.85 | 154 |
| June 10, 2025 | 77.33 | 77.09 | 77.09 | 77.33 | 77.08 | 8 |
| June 09, 2025 | 77.29 | 77.45 | 77.45 | 77.47 | 77.29 | 573 |
| June 06, 2025 | 76.88 | 77.39 | 77.39 | 77.39 | 76.88 | 93 |
| June 05, 2025 | 76.81 | 76.66 | 76.66 | 76.82 | 76.66 | 24 |
| June 04, 2025 | 77.51 | 77.48 | 77.48 | 77.51 | 77.45 | 24 |
| June 03, 2025 | 77.61 | 77.83 | 77.83 | 77.83 | 77.52 | 3 |
| June 02, 2025 | 77.82 | 77.95 | 77.95 | 77.95 | 77.54 | 157 |
| May 30, 2025 | 78.61 | 77.79 | 77.79 | 78.61 | 77.79 | 24 |
| May 29, 2025 | 78.66 | 77.82 | 77.82 | 78.66 | 77.73 | 674 |
| May 28, 2025 | 77.71 | 77.89 | 77.89 | 77.9 | 77.71 | 20 |
| May 27, 2025 | 77.98 | 78.73 | 78.73 | 78.73 | 77.97 | 55 |
| May 26, 2025 | 77.49 | 77.53 | 77.53 | 77.59 | 77.49 | 208 |