86.15
+0.6(+0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 85.63 | 86.15 | 86.15 | 86.32 | 85.55 | 7,598 |
| September 25, 2025 | 85.67 | 85.55 | 85.55 | 85.83 | 85.01 | 6,707 |
| September 24, 2025 | 86.08 | 86.19 | 86.19 | 86.59 | 85.96 | 6,661 |
| September 23, 2025 | 85.84 | 86.5 | 86.5 | 86.79 | 85.71 | 11,729 |
| September 22, 2025 | 86.3 | 85.97 | 85.97 | 86.35 | 85.79 | 2,536 |
| September 19, 2025 | 86.84 | 86.24 | 86.24 | 87.36 | 86.13 | 3,772 |
| September 18, 2025 | 86 | 86.52 | 86.52 | 86.82 | 85.84 | 8,964 |
| September 17, 2025 | 85.43 | 85.75 | 85.75 | 85.94 | 85.35 | 22,605 |
| September 16, 2025 | 86.03 | 85.02 | 85.02 | 86.16 | 84.96 | 9,670 |
| September 15, 2025 | 86.63 | 86.38 | 86.38 | 86.75 | 86.19 | 7,715 |
| September 12, 2025 | 87.08 | 86.82 | 86.82 | 87.44 | 86.82 | 4,138 |
| September 11, 2025 | 86.42 | 87.07 | 87.07 | 87.11 | 86.06 | 15,091 |
| September 10, 2025 | 86.17 | 85.97 | 85.97 | 86.61 | 85.95 | 12,438 |
| September 09, 2025 | 86.7 | 86.1 | 86.1 | 86.9 | 85.88 | 10,043 |
| September 08, 2025 | 86.86 | 86.57 | 86.57 | 86.97 | 86.09 | 10,604 |
| September 05, 2025 | 87.11 | 86.36 | 86.36 | 87.52 | 86.15 | 5,233 |
| September 04, 2025 | 85.75 | 86.42 | 86.42 | 86.48 | 85.7 | 16,262 |
| September 03, 2025 | 85.65 | 85.39 | 85.39 | 86.28 | 85.3 | 6,298 |
| September 02, 2025 | 85.84 | 85.3 | 85.3 | 85.94 | 85.3 | 10,965 |
| September 01, 2025 | 85.66 | 85.91 | 85.91 | 85.93 | 85.63 | 3,555 |
| August 29, 2025 | 86.51 | 85.77 | 85.77 | 86.73 | 85.63 | 13,821 |
| August 28, 2025 | 87.09 | 86.26 | 86.26 | 87.36 | 86.15 | 4,775 |
| August 27, 2025 | 86.24 | 86.86 | 86.86 | 87.02 | 86.18 | 3,255 |
| August 26, 2025 | 85.69 | 86.04 | 86.04 | 86.08 | 85.55 | 7,720 |
| August 25, 2025 | 85.86 | 85.69 | 85.69 | 85.96 | 85.5 | 2,966 |
| August 22, 2025 | 84.51 | 86.1 | 86.1 | 86.1 | 84.5 | 8,632 |
| August 21, 2025 | 84.16 | 84.33 | 84.33 | 84.33 | 83.58 | 20,553 |
| August 20, 2025 | 84.43 | 84.1 | 84.1 | 84.55 | 83.56 | 7,499 |
| August 19, 2025 | 83.98 | 84.63 | 84.63 | 85 | 83.91 | 11,938 |
| August 18, 2025 | 83.76 | 84.03 | 84.03 | 84.05 | 83.63 | 12,649 |
| August 15, 2025 | 84.75 | 83.74 | 83.74 | 84.75 | 83.66 | 9,427 |
| August 14, 2025 | 85.12 | 84.49 | 84.49 | 85.29 | 84.38 | 8,182 |
| August 13, 2025 | 84.14 | 84.26 | 84.26 | 84.46 | 83.94 | 6,706 |
| August 12, 2025 | 82.95 | 83.55 | 83.55 | 83.69 | 82.78 | 8,151 |
| August 11, 2025 | 83.07 | 82.83 | 82.83 | 83.35 | 82.82 | 8,002 |
| August 08, 2025 | 83.16 | 82.79 | 82.79 | 83.46 | 82.75 | 12,963 |
| August 07, 2025 | 82.9 | 82.66 | 82.66 | 83.89 | 82.66 | 27,063 |
| August 06, 2025 | 84.26 | 83.29 | 83.29 | 84.33 | 82.93 | 11,589 |
| August 05, 2025 | 84.19 | 83.28 | 83.28 | 84.49 | 83.14 | 13,024 |
| August 04, 2025 | 82.99 | 83.68 | 83.68 | 83.74 | 82.99 | 29,587 |
| August 01, 2025 | 84.86 | 82.47 | 82.47 | 84.86 | 81.76 | 25,229 |
| July 31, 2025 | 85.27 | 85.49 | 85.49 | 86.23 | 85.27 | 10,343 |
| July 30, 2025 | 85.69 | 86.12 | 86.12 | 86.63 | 85.65 | 8,885 |
| July 29, 2025 | 85.88 | 85.58 | 85.58 | 86.41 | 85.58 | 27,731 |
| July 28, 2025 | 85.19 | 85.35 | 85.35 | 85.69 | 85.17 | 4,200 |
| July 25, 2025 | 83.88 | 84.05 | 84.05 | 84.35 | 83.76 | 21,259 |
| July 24, 2025 | 84.14 | 83.83 | 83.83 | 84.34 | 83.83 | 8,292 |
| July 23, 2025 | 84.31 | 84.46 | 84.46 | 84.82 | 84.24 | 20,030 |
| July 22, 2025 | 83.27 | 83.61 | 83.61 | 83.76 | 83.11 | 8,023 |
| July 21, 2025 | 84.4 | 83.82 | 83.82 | 84.61 | 83.73 | 11,450 |
| July 18, 2025 | 84.62 | 83.86 | 83.86 | 84.63 | 83.81 | 12,802 |
| July 17, 2025 | 83.48 | 84.23 | 84.23 | 84.3 | 83.29 | 6,514 |
| July 16, 2025 | 82.65 | 81.69 | 81.69 | 83.6 | 81.69 | 25,591 |
| July 15, 2025 | 84.16 | 83.97 | 83.97 | 84.4 | 83.87 | 6,302 |
| July 14, 2025 | 83.32 | 83.8 | 83.8 | 83.87 | 83.24 | 5,208 |
| July 11, 2025 | 84.22 | 83.79 | 83.79 | 84.26 | 83.58 | 11,051 |
| July 10, 2025 | 83.54 | 84.77 | 84.77 | 84.77 | 83.54 | 4,459 |
| July 09, 2025 | 83.42 | 83.49 | 83.49 | 83.93 | 83.35 | 8,266 |
| July 08, 2025 | 83.12 | 83.67 | 83.67 | 83.81 | 83.06 | 15,486 |
| July 07, 2025 | 83.22 | 83.27 | 83.27 | 83.84 | 83.16 | 7,600 |