89.43
+3.63(+4.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 85.59 | 89.43 | 89.43 | 90.41 | 85.52 | 2,888 |
| August 21, 2025 | 84.94 | 85.8 | 85.8 | 86 | 83.73 | 11,214 |
| August 20, 2025 | 86.07 | 85.85 | 85.85 | 87.17 | 83.75 | 9,887 |
| August 19, 2025 | 93.79 | 91.51 | 91.51 | 94.41 | 90.32 | 5,816 |
| August 18, 2025 | 97.52 | 98.21 | 98.21 | 99.05 | 96.18 | 9,992 |
| August 15, 2025 | 95.91 | 95.61 | 95.61 | 96.91 | 94.05 | 5,316 |
| August 14, 2025 | 89.85 | 90.27 | 90.27 | 90.95 | 89.15 | 4,330 |
| August 13, 2025 | 85.26 | 83.92 | 83.92 | 86.26 | 83.44 | 3,300 |
| August 12, 2025 | 83.29 | 86.65 | 86.65 | 87.99 | 83.29 | 5,880 |
| August 11, 2025 | 80.01 | 81 | 81 | 82.26 | 80 | 3,384 |
| August 08, 2025 | 80.79 | 80.71 | 80.71 | 81.49 | 78.92 | 10,939 |
| August 07, 2025 | 72.76 | 73.85 | 73.85 | 75.3 | 72.76 | 3,011 |
| August 06, 2025 | 72.02 | 72.45 | 72.45 | 73.01 | 71.15 | 3,440 |
| August 05, 2025 | 70 | 69 | 69 | 70.14 | 68.03 | 2,099 |
| August 04, 2025 | 67.44 | 69.11 | 69.11 | 69.11 | 67.4 | 1,073 |
| August 01, 2025 | 67.11 | 65.21 | 65.21 | 67.16 | 64 | 2,681 |
| July 31, 2025 | 69.7 | 66.7 | 66.7 | 70.04 | 64.84 | 3,904 |
| July 30, 2025 | 67.29 | 67.4 | 67.4 | 68.19 | 66.47 | 2,761 |
| July 29, 2025 | 67.26 | 66.55 | 66.55 | 67.95 | 65.6 | 1,330 |
| July 28, 2025 | 67.43 | 67.3 | 67.3 | 68.13 | 66.45 | 3,032 |
| July 25, 2025 | 70.4 | 71 | 71 | 71.14 | 69.18 | 1,535 |
| July 24, 2025 | 70.08 | 69.69 | 69.69 | 70.72 | 69.51 | 3,716 |
| July 23, 2025 | 68.43 | 69.49 | 69.49 | 69.72 | 68.08 | 3,887 |
| July 22, 2025 | 66.28 | 65.6 | 65.6 | 66.89 | 64.45 | 5,080 |
| July 21, 2025 | 65.01 | 65.77 | 65.77 | 65.88 | 64.22 | 3,167 |
| July 18, 2025 | 63.48 | 64.24 | 64.24 | 65.04 | 63.44 | 8,186 |
| July 17, 2025 | 60.94 | 61.77 | 61.77 | 62.44 | 60.94 | 609 |
| July 16, 2025 | 60.28 | 61.19 | 61.19 | 61.59 | 59.51 | 1,036 |
| July 15, 2025 | 60.58 | 60.51 | 60.51 | 60.72 | 60.18 | 1,505 |
| July 14, 2025 | 60.09 | 59.54 | 59.54 | 60.09 | 58.66 | 3,640 |
| July 11, 2025 | 62.12 | 61.28 | 61.28 | 62.12 | 60.65 | 1,955 |
| July 10, 2025 | 62.23 | 62.53 | 62.53 | 62.81 | 61.42 | 1,385 |
| July 09, 2025 | 61.22 | 61.99 | 61.99 | 62.23 | 60.86 | 849 |
| July 08, 2025 | 60.3 | 61.52 | 61.52 | 62.05 | 59.83 | 1,591 |
| July 07, 2025 | 61.42 | 60.15 | 60.15 | 62.33 | 59.99 | 2,033 |
| July 04, 2025 | 63 | 62.39 | 62.39 | 63.2 | 61.59 | 2,090 |
| July 03, 2025 | 62.33 | 63.25 | 63.25 | 63.58 | 61.92 | 2,069 |
| July 02, 2025 | 62.84 | 63.11 | 63.11 | 63.46 | 61.49 | 4,063 |
| July 01, 2025 | 63.18 | 62.36 | 62.36 | 63.31 | 62.24 | 3,249 |
| June 30, 2025 | 62.24 | 61.61 | 61.61 | 62.24 | 61.45 | 4,264 |
| June 27, 2025 | 59.18 | 60 | 60 | 60.8 | 59.16 | 7,366 |
| June 26, 2025 | 57.43 | 58.91 | 58.91 | 58.98 | 57.27 | 2,334 |
| June 25, 2025 | 55.38 | 55.57 | 55.57 | 55.57 | 54.75 | 971 |
| June 24, 2025 | 55.45 | 56.3 | 56.3 | 56.54 | 55.45 | 3,706 |
| June 23, 2025 | 52.69 | 52.9 | 52.9 | 53.56 | 52.42 | 1,511 |
| June 20, 2025 | 52.99 | 53.09 | 53.09 | 54 | 52.55 | 896 |
| June 19, 2025 | 52.38 | 51 | 51 | 52.83 | 50.51 | 1,330 |
| June 18, 2025 | 51.72 | 51.68 | 51.68 | 52.25 | 51.29 | 1,026 |
| June 17, 2025 | 51.87 | 52 | 52 | 52.67 | 51.36 | 1,513 |
| June 16, 2025 | 50.43 | 51.8 | 51.8 | 51.8 | 50.25 | 875 |
| June 13, 2025 | 49.32 | 49.85 | 49.85 | 50.85 | 49.32 | 3,280 |
| June 12, 2025 | 48.77 | 48.3 | 48.3 | 48.77 | 47.97 | 142 |
| June 11, 2025 | 48.34 | 48.66 | 48.66 | 49.11 | 48.09 | 507 |
| June 10, 2025 | 47.79 | 48.1 | 48.1 | 48.25 | 47.59 | 1,315 |
| June 09, 2025 | 46.55 | 47.5 | 47.5 | 47.53 | 46.55 | 1,187 |
| June 06, 2025 | 44.58 | 45.52 | 45.52 | 45.76 | 44.52 | 800 |
| June 05, 2025 | 45.28 | 45 | 45 | 45.67 | 45 | 1,692 |
| June 04, 2025 | 45.48 | 45.35 | 45.35 | 45.77 | 45.35 | 779 |
| June 03, 2025 | 45.25 | 45.85 | 45.85 | 46.04 | 44.85 | 2,290 |
| June 02, 2025 | 45.37 | 45.92 | 45.92 | 46.59 | 45 | 1,296 |