85.30
+1.4(+1.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 85 | 83.9 | 83.9 | 86.25 | 83.1 | 60,088 |
| September 04, 2025 | 81.85 | 80.65 | 80.65 | 81.85 | 80.45 | 29,482 |
| September 03, 2025 | 82.7 | 81.05 | 81.05 | 83.15 | 81.05 | 35,450 |
| September 02, 2025 | 84.5 | 81.85 | 81.85 | 84.5 | 81.85 | 30,236 |
| September 01, 2025 | 85.15 | 84.6 | 84.6 | 85.15 | 84.35 | 18,745 |
| August 29, 2025 | 85.3 | 84.55 | 84.55 | 85.85 | 84.55 | 28,789 |
| August 28, 2025 | 85.2 | 85.75 | 85.75 | 87.75 | 85 | 41,105 |
| August 27, 2025 | 86.2 | 84.65 | 84.65 | 86.55 | 84.65 | 31,305 |
| August 26, 2025 | 87.8 | 86.1 | 86.1 | 87.8 | 86.1 | 49,437 |
| August 25, 2025 | 88.8 | 88.05 | 88.05 | 89.1 | 87.7 | 20,832 |
| August 22, 2025 | 86.8 | 88.9 | 88.9 | 88.9 | 86.8 | 27,502 |
| August 21, 2025 | 87 | 87 | 87 | 87.4 | 86 | 25,087 |
| August 20, 2025 | 87.6 | 87 | 87 | 87.85 | 86.8 | 30,486 |
| August 19, 2025 | 88.3 | 87.9 | 87.9 | 88.85 | 87.9 | 17,959 |
| August 18, 2025 | 88 | 88.35 | 88.35 | 88.85 | 87.65 | 25,855 |
| August 15, 2025 | 90.15 | 87.65 | 87.65 | 90.5 | 87.65 | 37,678 |
| August 14, 2025 | 87.45 | 89.9 | 89.9 | 89.9 | 87.1 | 94,371 |
| August 13, 2025 | 90.95 | 86.6 | 86.6 | 92.15 | 86.6 | 195,396 |
| August 12, 2025 | 92.75 | 93.55 | 93.55 | 94.4 | 92.2 | 43,167 |
| August 11, 2025 | 92.85 | 92.35 | 92.35 | 93.25 | 91.05 | 16,865 |
| August 08, 2025 | 92.2 | 92.6 | 92.6 | 93.05 | 92.05 | 14,789 |
| August 07, 2025 | 91.25 | 92.5 | 92.5 | 93.1 | 91.25 | 27,774 |
| August 06, 2025 | 91.75 | 91.45 | 91.45 | 92.15 | 90.45 | 18,480 |
| August 05, 2025 | 92.45 | 91.2 | 91.2 | 92.95 | 90.95 | 30,640 |
| August 04, 2025 | 88.1 | 91.75 | 91.75 | 91.75 | 87.95 | 71,244 |
| August 01, 2025 | 90.65 | 87.65 | 87.65 | 90.8 | 86.6 | 80,184 |
| July 31, 2025 | 91.7 | 91.3 | 91.3 | 91.75 | 90.3 | 49,704 |
| July 30, 2025 | 92.6 | 91.5 | 91.5 | 93.35 | 91.4 | 26,952 |
| July 29, 2025 | 94.3 | 92.85 | 92.85 | 94.85 | 92.65 | 33,569 |
| July 28, 2025 | 97.8 | 93.85 | 93.85 | 98.2 | 93.55 | 48,733 |
| July 25, 2025 | 96.25 | 97.15 | 97.15 | 98 | 95.7 | 31,459 |
| July 24, 2025 | 96.85 | 96.85 | 96.85 | 97.15 | 95.9 | 35,528 |
| July 23, 2025 | 96 | 96.45 | 96.45 | 97.15 | 95.25 | 45,079 |
| July 22, 2025 | 92.65 | 95.15 | 95.15 | 95.45 | 92.5 | 70,371 |
| July 21, 2025 | 91 | 92.85 | 92.85 | 96.3 | 88.4 | 125,124 |
| July 18, 2025 | 97.95 | 97.5 | 97.5 | 98.7 | 96.75 | 52,372 |
| July 17, 2025 | 96 | 97.65 | 97.65 | 97.65 | 95.8 | 73,701 |
| July 16, 2025 | 94.05 | 96.05 | 96.05 | 96.6 | 93.9 | 72,264 |
| July 15, 2025 | 94.9 | 94.35 | 94.35 | 96.4 | 93.85 | 60,507 |
| July 14, 2025 | 91.05 | 94.55 | 94.55 | 94.55 | 90.25 | 49,204 |
| July 11, 2025 | 92.65 | 93.8 | 93.8 | 94.45 | 92.55 | 71,031 |
| July 10, 2025 | 89.85 | 93.55 | 93.55 | 93.55 | 89.6 | 148,800 |
| July 09, 2025 | 88 | 89.9 | 89.9 | 90.1 | 86.65 | 75,299 |
| July 08, 2025 | 85.5 | 86.7 | 86.7 | 86.8 | 85.05 | 41,401 |
| July 07, 2025 | 83.35 | 85.5 | 85.5 | 86.05 | 83.35 | 40,109 |
| July 04, 2025 | 83.35 | 83.45 | 83.45 | 84.45 | 83.35 | 26,129 |
| July 03, 2025 | 84.15 | 84.1 | 84.1 | 84.75 | 83.3 | 28,692 |
| July 02, 2025 | 82.95 | 84.05 | 84.05 | 84.05 | 82.3 | 30,367 |
| July 01, 2025 | 82.9 | 82.4 | 82.4 | 83 | 81.75 | 20,412 |
| June 30, 2025 | 80.1 | 82.75 | 82.75 | 83.05 | 79.9 | 81,560 |
| June 27, 2025 | 78 | 79.6 | 79.6 | 79.65 | 78 | 33,409 |
| June 26, 2025 | 77.15 | 77.5 | 77.5 | 77.85 | 76.95 | 30,274 |
| June 25, 2025 | 77.35 | 76.8 | 76.8 | 77.5 | 76.65 | 54,876 |
| June 24, 2025 | 76.5 | 76.85 | 76.85 | 77.45 | 75.85 | 50,301 |
| June 23, 2025 | 73.7 | 74.5 | 74.5 | 74.75 | 73.5 | 24,261 |
| June 20, 2025 | 74.45 | 74.65 | 74.65 | 75.15 | 74.4 | 23,745 |
| June 19, 2025 | 74.7 | 73.95 | 73.95 | 74.8 | 73.85 | 25,378 |
| June 18, 2025 | 75.45 | 75.25 | 75.25 | 75.75 | 74.55 | 24,327 |
| June 17, 2025 | 77.1 | 75.85 | 75.85 | 77.15 | 75.85 | 21,728 |
| June 16, 2025 | 76.1 | 77.65 | 77.65 | 78 | 75.85 | 44,684 |