83.44
-0.94(-1.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 83.5 | 83.44 | 83.44 | 83.61 | 83.14 | 8,286 |
September 25, 2025 | 84.41 | 84.38 | 84.38 | 84.55 | 83.82 | 10,185 |
September 24, 2025 | 84.26 | 84.4 | 84.4 | 84.52 | 84.21 | 8,204 |
September 23, 2025 | 83.97 | 84.37 | 84.37 | 84.51 | 83.97 | 8,804 |
September 22, 2025 | 84.31 | 84.11 | 84.11 | 84.31 | 83.95 | 4,784 |
September 19, 2025 | 83.82 | 84.1 | 84.1 | 84.28 | 83.82 | 7,388 |
September 18, 2025 | 83.9 | 84.17 | 84.17 | 84.24 | 83.82 | 11,027 |
September 17, 2025 | 83.93 | 84.16 | 84.16 | 84.25 | 83.93 | 5,280 |
September 16, 2025 | 83.9 | 83.41 | 83.41 | 83.9 | 83.41 | 7,138 |
September 15, 2025 | 83.37 | 83.42 | 83.42 | 83.58 | 83.21 | 6,994 |
September 12, 2025 | 83.25 | 83.16 | 83.16 | 83.51 | 83.11 | 10,155 |
September 11, 2025 | 82.64 | 82.97 | 82.97 | 83.1 | 82.46 | 10,589 |
September 10, 2025 | 82.42 | 82.26 | 82.26 | 82.44 | 82.16 | 7,417 |
September 09, 2025 | 80.87 | 81.35 | 81.35 | 81.38 | 80.87 | 6,462 |
September 08, 2025 | 80.39 | 80.41 | 80.41 | 80.53 | 80.24 | 5,353 |
September 05, 2025 | 80.06 | 79.66 | 79.66 | 80.14 | 79.48 | 6,218 |
September 04, 2025 | 79.29 | 79.29 | 79.29 | 79.61 | 79.22 | 6,916 |
September 03, 2025 | 79.63 | 79.59 | 79.59 | 79.9 | 79.58 | 4,398 |
September 02, 2025 | 79.46 | 79.03 | 79.03 | 79.56 | 78.8 | 11,321 |
September 01, 2025 | 79.13 | 79.26 | 79.26 | 79.32 | 79.04 | 9,791 |
August 29, 2025 | 79.3 | 79 | 79 | 79.37 | 78.75 | 5,897 |
August 28, 2025 | 79.45 | 79.59 | 79.59 | 79.7 | 79.19 | 12,070 |
August 27, 2025 | 79.83 | 79.66 | 79.66 | 80.06 | 79.54 | 7,368 |
August 26, 2025 | 80.54 | 80.27 | 80.27 | 80.56 | 80.2 | 8,019 |
August 25, 2025 | 80.46 | 80.57 | 80.57 | 80.67 | 80.32 | 9,409 |
August 22, 2025 | 79.84 | 80.23 | 80.23 | 80.34 | 79.84 | 4,487 |
August 21, 2025 | 79.45 | 79.57 | 79.57 | 79.6 | 79.08 | 10,390 |
August 20, 2025 | 79.42 | 79.1 | 79.1 | 79.45 | 78.94 | 5,682 |
August 19, 2025 | 79.83 | 79.65 | 79.65 | 79.88 | 79.65 | 6,995 |
August 18, 2025 | 79.89 | 79.96 | 79.96 | 80 | 79.66 | 8,289 |
August 15, 2025 | 79.59 | 79.21 | 79.21 | 79.61 | 79.14 | 3,293 |
August 14, 2025 | 79.68 | 79.42 | 79.42 | 79.74 | 79.41 | 6,855 |
August 13, 2025 | 79.84 | 80.05 | 80.05 | 80.36 | 79.75 | 10,710 |
August 12, 2025 | 79.06 | 79.07 | 79.07 | 79.2 | 78.76 | 7,619 |
August 11, 2025 | 78.63 | 78.97 | 78.97 | 79.11 | 78.57 | 5,010 |
August 08, 2025 | 78.56 | 78.41 | 78.41 | 78.64 | 78.4 | 5,744 |
August 07, 2025 | 78.94 | 78.98 | 78.98 | 79.31 | 78.73 | 4,463 |
August 06, 2025 | 78.58 | 77.96 | 77.96 | 78.7 | 77.96 | 9,157 |
August 05, 2025 | 78.86 | 78.56 | 78.56 | 79.11 | 78.56 | 12,664 |
August 04, 2025 | 78.25 | 78.21 | 78.21 | 78.51 | 78.17 | 8,984 |
August 01, 2025 | 78.69 | 77.48 | 77.48 | 78.69 | 77.21 | 10,763 |
July 31, 2025 | 79.67 | 79.34 | 79.34 | 79.73 | 79.34 | 5,814 |
July 30, 2025 | 79.65 | 79.6 | 79.6 | 79.8 | 79.54 | 15,059 |
July 29, 2025 | 79.56 | 79.6 | 79.6 | 79.91 | 79.39 | 23,027 |
July 28, 2025 | 79.08 | 79.24 | 79.24 | 79.24 | 78.97 | 9,021 |
July 25, 2025 | 78.5 | 78.65 | 78.65 | 78.7 | 78.45 | 6,964 |
July 24, 2025 | 79.31 | 78.83 | 78.83 | 79.41 | 78.83 | 14,521 |
July 23, 2025 | 79.05 | 79.29 | 79.29 | 79.4 | 79.05 | 13,546 |
July 22, 2025 | 78.39 | 78.45 | 78.45 | 78.59 | 78.31 | 6,360 |
July 21, 2025 | 79.13 | 79.07 | 79.07 | 79.25 | 78.96 | 7,238 |
July 18, 2025 | 78.8 | 78.89 | 78.89 | 78.99 | 78.78 | 5,656 |
July 17, 2025 | 78.94 | 79.08 | 79.08 | 79.18 | 78.64 | 10,084 |
July 16, 2025 | 78.26 | 77.6 | 77.6 | 78.39 | 77.6 | 11,386 |
July 15, 2025 | 77.82 | 78.24 | 78.24 | 78.27 | 77.79 | 10,068 |
July 14, 2025 | 77 | 76.88 | 76.88 | 77.02 | 76.81 | 5,745 |
July 11, 2025 | 77.22 | 76.76 | 76.76 | 77.22 | 76.76 | 11,468 |
July 10, 2025 | 76.7 | 76.89 | 76.89 | 76.89 | 76.67 | 11,368 |
July 09, 2025 | 76.42 | 76.33 | 76.33 | 76.62 | 76.28 | 16,159 |
July 08, 2025 | 76.4 | 76.55 | 76.55 | 76.68 | 76.39 | 8,103 |
July 07, 2025 | 75.81 | 76.22 | 76.22 | 76.4 | 75.81 | 11,692 |