85.56
+0.68(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 85 | 85.56 | 85.56 | 85.64 | 84.71 | 4,161 |
| August 15, 2025 | 84.81 | 84.88 | 84.88 | 85.24 | 84.61 | 3,820 |
| August 14, 2025 | 83.14 | 83.55 | 83.55 | 83.57 | 82.85 | 4,039 |
| August 13, 2025 | 82.48 | 83.17 | 83.17 | 83.64 | 82.1 | 3,849 |
| August 12, 2025 | 81.43 | 81.63 | 81.63 | 82.3 | 81.28 | 4,530 |
| August 11, 2025 | 81.46 | 81.34 | 81.34 | 82.13 | 81.13 | 4,918 |
| August 08, 2025 | 82.37 | 81.18 | 81.18 | 82.6 | 79.75 | 6,228 |
| August 07, 2025 | 79.08 | 81.13 | 81.13 | 81.13 | 78.85 | 7,738 |
| August 06, 2025 | 82.26 | 79.92 | 79.92 | 82.4 | 79.81 | 6,529 |
| August 05, 2025 | 82.93 | 82.08 | 82.08 | 82.97 | 81.82 | 7,221 |
| August 04, 2025 | 80.32 | 81.7 | 81.7 | 81.7 | 80.1 | 10,708 |
| August 01, 2025 | 77.97 | 79.99 | 79.99 | 80.51 | 77.85 | 12,189 |
| July 31, 2025 | 83.27 | 79.19 | 79.19 | 83.93 | 78.41 | 40,820 |
| July 30, 2025 | 85.16 | 85.54 | 85.54 | 85.99 | 84.82 | 15,763 |
| July 29, 2025 | 85.59 | 85.86 | 85.86 | 86.11 | 84.93 | 6,997 |
| July 28, 2025 | 86.65 | 85.43 | 85.43 | 86.68 | 85.2 | 7,559 |
| July 25, 2025 | 84.8 | 85.03 | 85.03 | 85.47 | 84.74 | 4,710 |
| July 24, 2025 | 85.17 | 85.23 | 85.23 | 85.72 | 85.1 | 6,683 |
| July 23, 2025 | 84.03 | 84.77 | 84.77 | 84.89 | 84.03 | 30,688 |
| July 22, 2025 | 82.27 | 82.54 | 82.54 | 82.85 | 81.85 | 5,952 |
| July 21, 2025 | 82.91 | 82.3 | 82.3 | 83.12 | 82.2 | 6,030 |
| July 18, 2025 | 83.64 | 83.11 | 83.11 | 83.72 | 83.03 | 5,506 |
| July 17, 2025 | 83.92 | 83.53 | 83.53 | 83.96 | 83 | 3,854 |
| July 16, 2025 | 83.6 | 83.37 | 83.37 | 84.2 | 83.07 | 14,190 |
| July 15, 2025 | 83.52 | 82.72 | 82.72 | 84.09 | 82.5 | 8,579 |
| July 14, 2025 | 83.31 | 83.56 | 83.56 | 83.71 | 82.92 | 4,176 |
| July 11, 2025 | 83.93 | 83.13 | 83.13 | 83.93 | 82.72 | 9,942 |
| July 10, 2025 | 84.03 | 84.3 | 84.3 | 84.3 | 83.72 | 5,289 |
| July 09, 2025 | 82.65 | 83.29 | 83.29 | 83.38 | 82.1 | 8,095 |
| July 08, 2025 | 82.51 | 83.16 | 83.16 | 83.22 | 81.76 | 7,466 |
| July 07, 2025 | 82.9 | 82.63 | 82.63 | 82.92 | 82 | 5,277 |
| July 04, 2025 | 82.23 | 83.18 | 83.18 | 83.64 | 82.06 | 7,543 |
| July 03, 2025 | 83.88 | 82.45 | 82.45 | 83.89 | 81.57 | 7,111 |
| July 02, 2025 | 83.43 | 83.61 | 83.61 | 83.73 | 83.1 | 4,376 |
| July 01, 2025 | 82.3 | 83.08 | 83.08 | 83.08 | 81.52 | 6,726 |
| June 30, 2025 | 82.18 | 82.22 | 82.22 | 82.88 | 81.54 | 6,293 |
| June 27, 2025 | 82.71 | 82.42 | 82.42 | 83.26 | 82.2 | 9,035 |
| June 26, 2025 | 82.43 | 82.68 | 82.68 | 82.72 | 82.17 | 3,977 |
| June 25, 2025 | 83.78 | 82.58 | 82.58 | 83.84 | 81.86 | 17,911 |
| June 24, 2025 | 84.6 | 83.65 | 83.65 | 84.71 | 83.65 | 7,789 |
| June 23, 2025 | 83.07 | 83.07 | 83.07 | 83.8 | 82.11 | 8,433 |
| June 20, 2025 | 83.13 | 83.23 | 83.23 | 83.93 | 82.8 | 11,416 |
| June 19, 2025 | 82.58 | 82.88 | 82.88 | 83.14 | 82.5 | 4,107 |
| June 18, 2025 | 83.88 | 82.83 | 82.83 | 84.05 | 82.82 | 12,621 |
| June 17, 2025 | 85.08 | 84.87 | 84.87 | 85.53 | 84.34 | 10,573 |
| June 16, 2025 | 86.5 | 86.08 | 86.08 | 86.7 | 85.63 | 10,594 |
| June 13, 2025 | 86.93 | 86.95 | 86.95 | 87.16 | 85.75 | 9,476 |
| June 12, 2025 | 86.4 | 87.75 | 87.75 | 87.87 | 86.15 | 7,815 |
| June 11, 2025 | 87.67 | 86.57 | 86.57 | 87.67 | 86.54 | 9,279 |
| June 10, 2025 | 87.8 | 87.56 | 87.56 | 87.9 | 87.05 | 10,841 |
| June 09, 2025 | 88.43 | 87.64 | 87.64 | 88.43 | 87.29 | 11,014 |
| June 06, 2025 | 87.9 | 88.43 | 88.43 | 88.43 | 87.51 | 19,319 |
| June 05, 2025 | 87.49 | 87.48 | 87.48 | 87.69 | 86.79 | 8,751 |
| June 04, 2025 | 86.67 | 87.14 | 87.14 | 87.29 | 86.35 | 15,363 |
| June 03, 2025 | 87.06 | 86.79 | 86.79 | 87.12 | 85.73 | 18,135 |
| June 02, 2025 | 87.31 | 85.91 | 85.91 | 87.45 | 85.59 | 17,696 |
| May 30, 2025 | 88.67 | 87.48 | 87.48 | 88.67 | 85.54 | 59,741 |
| May 29, 2025 | 92.66 | 92.04 | 92.04 | 92.69 | 91.51 | 3,377 |
| May 28, 2025 | 92.54 | 92.6 | 92.6 | 92.6 | 91.11 | 3,922 |
| May 27, 2025 | 92.94 | 92.86 | 92.86 | 93.49 | 92.85 | 3,711 |