82.56
+0.94(+1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2025 | 82.82 | 84.48 | 84.48 | 84.48 | 82.82 | 83 |
| February 10, 2025 | 83.76 | 83.1 | 83.1 | 84.36 | 82.12 | 322 |
| February 07, 2025 | 82.54 | 83.52 | 83.52 | 83.96 | 82.46 | 140 |
| February 06, 2025 | 82.32 | 83.12 | 83.12 | 83.52 | 82.32 | 41 |
| February 05, 2025 | 83 | 81.9 | 81.9 | 84 | 78.5 | 484 |
| February 04, 2025 | 82.38 | 83.52 | 83.52 | 84.02 | 82.02 | 49 |
| February 03, 2025 | 84.48 | 82.64 | 82.64 | 84.68 | 80.6 | 214 |
| January 31, 2025 | 86.5 | 84.54 | 84.54 | 87.16 | 84.46 | 228 |
| January 30, 2025 | 84.72 | 85.66 | 85.66 | 86.28 | 84.72 | 73 |
| January 29, 2025 | 85.3 | 84.94 | 84.94 | 86.38 | 84.84 | 95 |
| January 28, 2025 | 86.12 | 85.14 | 85.14 | 86.92 | 84.86 | 90 |
| January 27, 2025 | 83.82 | 86.08 | 86.08 | 86.08 | 82.62 | 195 |
| January 24, 2025 | 84.38 | 83.84 | 83.84 | 86.1 | 83.72 | 235 |
| January 23, 2025 | 83.1 | 85.06 | 85.06 | 85.62 | 82.74 | 411 |
| January 22, 2025 | 83.44 | 82.9 | 82.9 | 83.64 | 82.36 | 158 |
| January 21, 2025 | 81.84 | 83.36 | 83.36 | 83.36 | 81.62 | 517 |
| January 20, 2025 | 82 | 81.6 | 81.6 | 82.18 | 81.2 | 466 |
| January 17, 2025 | 81.54 | 81.76 | 81.76 | 82.88 | 81.54 | 355 |
| January 16, 2025 | 81.04 | 81.74 | 81.74 | 81.74 | 80.02 | 153 |
| January 15, 2025 | 80 | 81.24 | 81.24 | 82.4 | 79.78 | 267 |
| January 14, 2025 | 78.74 | 80 | 80 | 80 | 78.74 | 107 |
| January 13, 2025 | 78.08 | 78.98 | 78.98 | 79.16 | 78 | 100 |
| January 10, 2025 | 79.54 | 78.18 | 78.18 | 79.92 | 78 | 195 |
| January 09, 2025 | 79 | 80.02 | 80.02 | 80.02 | 79 | 62 |
| January 08, 2025 | 78.84 | 78.88 | 78.88 | 80.5 | 77.52 | 632 |
| January 07, 2025 | 79.26 | 78.54 | 78.54 | 80.14 | 78.54 | 215 |
| January 06, 2025 | 78.14 | 79.82 | 79.82 | 80.06 | 77.42 | 954 |
| January 03, 2025 | 78 | 78.54 | 78.54 | 78.54 | 77.34 | 471 |
| January 02, 2025 | 77.78 | 78.12 | 78.12 | 78.72 | 77.36 | 344 |
| December 30, 2024 | 77.22 | 76.5 | 76.5 | 77.24 | 76.5 | 62 |
| December 27, 2024 | 77.54 | 77.36 | 77.36 | 77.98 | 77 | 156 |
| December 23, 2024 | 78.64 | 77.86 | 77.86 | 79.18 | 77.32 | 386 |
| December 20, 2024 | 76.36 | 78.4 | 78.4 | 79.22 | 75.42 | 137 |
| December 19, 2024 | 76.34 | 76.6 | 76.6 | 78.06 | 76.14 | 182 |
| December 18, 2024 | 78.18 | 77 | 77 | 79.52 | 76.14 | 109 |
| December 17, 2024 | 78.62 | 78.34 | 78.34 | 79.22 | 78.34 | 138 |
| December 16, 2024 | 78.6 | 79.14 | 79.14 | 79.9 | 78.52 | 97 |
| December 13, 2024 | 78.88 | 78.6 | 78.6 | 79.32 | 78.16 | 98 |
| December 12, 2024 | 79.48 | 79 | 79 | 80.04 | 79 | 189 |
| December 11, 2024 | 79.9 | 80.42 | 80.42 | 80.52 | 79.66 | 48 |
| December 10, 2024 | 81 | 79.5 | 79.5 | 81.84 | 79.24 | 264 |
| December 09, 2024 | 79.84 | 81.08 | 81.08 | 81.24 | 79.64 | 156 |
| December 06, 2024 | 80.06 | 79.64 | 79.64 | 80.88 | 79.3 | 121 |
| December 05, 2024 | 81.42 | 80.54 | 80.54 | 81.72 | 79.74 | 127 |
| December 04, 2024 | 83.86 | 81.92 | 81.92 | 84.46 | 81.78 | 131 |
| December 03, 2024 | 84.66 | 83.74 | 83.74 | 84.9 | 83.56 | 85 |
| December 02, 2024 | 84.58 | 84.8 | 84.8 | 85.28 | 84.3 | 64 |
| November 29, 2024 | 84.16 | 84.72 | 84.72 | 84.74 | 84.16 | 162 |
| November 28, 2024 | 85 | 85.38 | 84.6 | 85.52 | 85 | 26 |
| November 27, 2024 | 85.26 | 85.14 | 84.37 | 86.7 | 84.8 | 26 |
| November 26, 2024 | 88.08 | 85.22 | 84.45 | 88.44 | 85 | 61 |
| November 25, 2024 | 85.64 | 88.4 | 87.6 | 89.28 | 85.58 | 81 |
| November 22, 2024 | 83.68 | 86.08 | 85.3 | 86.2 | 83.68 | 98 |
| November 21, 2024 | 81.2 | 83.98 | 83.22 | 84.32 | 80.84 | 162 |
| November 20, 2024 | 81.54 | 81.2 | 80.46 | 82.4 | 81.2 | 58 |
| November 19, 2024 | 81.58 | 81.32 | 80.58 | 81.72 | 80.5 | 88 |
| November 18, 2024 | 81.24 | 82.02 | 81.28 | 82.2 | 80.58 | 109 |
| November 15, 2024 | 80.78 | 81.44 | 80.7 | 82 | 80.78 | 32 |
| November 14, 2024 | 81.34 | 81.28 | 80.54 | 82.2 | 80.76 | 162 |
| November 13, 2024 | 82.04 | 81.42 | 80.68 | 82.34 | 81.24 | 179 |