82.92
+0.6(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.4 | 82.32 | 82.32 | 82.74 | 81.18 | 274,924 |
| September 04, 2025 | 83.62 | 81.34 | 81.34 | 84.12 | 81.26 | 364,196 |
| September 03, 2025 | 83.16 | 83.44 | 83.44 | 83.98 | 82.94 | 428,231 |
| September 02, 2025 | 82.6 | 82.92 | 82.92 | 83.66 | 82.34 | 758,776 |
| September 01, 2025 | 82.66 | 82.88 | 82.88 | 83.2 | 82.6 | 227,201 |
| August 29, 2025 | 82.32 | 82.78 | 82.78 | 83.08 | 82.32 | 370,013 |
| August 28, 2025 | 82.92 | 82.68 | 82.68 | 83.32 | 82.4 | 307,235 |
| August 27, 2025 | 81.88 | 82.54 | 82.54 | 82.6 | 81.54 | 372,923 |
| August 26, 2025 | 83.3 | 82.14 | 82.14 | 83.64 | 82.06 | 973,469 |
| August 25, 2025 | 84.3 | 83.52 | 83.52 | 84.3 | 83.26 | 366,419 |
| August 22, 2025 | 83.28 | 84.2 | 84.2 | 84.2 | 83.24 | 403,714 |
| August 21, 2025 | 83.7 | 83.36 | 83.36 | 83.92 | 82.82 | 253,461 |
| August 20, 2025 | 82.5 | 84.2 | 84.2 | 84.32 | 82.14 | 421,549 |
| August 19, 2025 | 80.56 | 82.68 | 82.68 | 83 | 80.54 | 416,294 |
| August 18, 2025 | 79.8 | 80.72 | 80.72 | 80.78 | 79.8 | 330,737 |
| August 15, 2025 | 79.96 | 79.84 | 79.84 | 80.08 | 79.68 | 313,810 |
| August 14, 2025 | 79.3 | 79.66 | 79.66 | 79.66 | 79.02 | 226,870 |
| August 13, 2025 | 78.64 | 79.26 | 79.26 | 79.26 | 78.3 | 219,243 |
| August 12, 2025 | 79.3 | 78.52 | 78.52 | 79.52 | 78.06 | 201,670 |
| August 11, 2025 | 80.2 | 78.84 | 78.84 | 80.46 | 78.84 | 278,742 |
| August 08, 2025 | 80.2 | 79.46 | 79.46 | 80.5 | 79.3 | 223,506 |
| August 07, 2025 | 79.14 | 80 | 80 | 80.7 | 78.86 | 335,789 |
| August 06, 2025 | 80.34 | 79.44 | 79.44 | 80.92 | 79.44 | 279,590 |
| August 05, 2025 | 80.98 | 80.32 | 80.32 | 81.18 | 80.24 | 384,339 |
| August 04, 2025 | 78.8 | 80.98 | 80.98 | 80.98 | 78.78 | 575,614 |
| August 01, 2025 | 79.36 | 78.22 | 78.22 | 79.38 | 77.6 | 487,269 |
| July 31, 2025 | 77.84 | 79.5 | 79.5 | 80.8 | 77.46 | 571,168 |
| July 30, 2025 | 82.5 | 78.16 | 78.16 | 82.5 | 78.16 | 1.11M |
| July 29, 2025 | 86.96 | 86 | 86 | 86.98 | 85.92 | 380,079 |
| July 28, 2025 | 88.32 | 86.82 | 86.82 | 88.42 | 86.46 | 230,973 |
| July 25, 2025 | 87.82 | 87.26 | 87.26 | 88.18 | 87.12 | 220,505 |
| July 24, 2025 | 89.64 | 88.22 | 88.22 | 89.64 | 88.22 | 265,113 |
| July 23, 2025 | 88.92 | 89.18 | 89.18 | 89.18 | 88.12 | 386,593 |
| July 22, 2025 | 88 | 87.7 | 87.7 | 88.56 | 86.8 | 338,580 |
| July 21, 2025 | 89.46 | 89.36 | 89.36 | 89.84 | 88.72 | 203,627 |
| July 18, 2025 | 89.88 | 89.32 | 89.32 | 90.1 | 89.26 | 203,242 |
| July 17, 2025 | 89.28 | 89.26 | 89.26 | 89.9 | 89.06 | 181,300 |
| July 16, 2025 | 89 | 88.86 | 88.86 | 89.82 | 88.84 | 286,771 |
| July 15, 2025 | 89 | 89.38 | 89.38 | 89.7 | 88.76 | 340,167 |
| July 14, 2025 | 89 | 89.18 | 89.18 | 89.76 | 88.9 | 299,498 |
| July 11, 2025 | 90.7 | 89.68 | 89.68 | 90.72 | 89.58 | 314,291 |
| July 10, 2025 | 90.98 | 91 | 91 | 91.58 | 90.82 | 357,986 |
| July 09, 2025 | 91.56 | 90.76 | 90.76 | 91.9 | 90.2 | 402,891 |
| July 08, 2025 | 90.46 | 90.94 | 90.94 | 90.98 | 89.64 | 276,374 |
| July 07, 2025 | 91.2 | 90.8 | 90.8 | 91.28 | 90.44 | 201,141 |
| July 04, 2025 | 91.24 | 91.16 | 91.16 | 91.56 | 90.2 | 161,155 |
| July 03, 2025 | 91.5 | 91.68 | 91.68 | 92.76 | 91.34 | 402,288 |
| July 02, 2025 | 91.4 | 91.62 | 91.62 | 91.9 | 90.78 | 363,091 |
| July 01, 2025 | 89 | 90.96 | 90.96 | 91.04 | 88.94 | 528,967 |
| June 30, 2025 | 95.84 | 89.14 | 89.14 | 96.44 | 89.06 | 1.03M |
| June 27, 2025 | 94.8 | 95.52 | 95.52 | 95.52 | 94.32 | 294,654 |
| June 26, 2025 | 94.36 | 94.3 | 94.3 | 94.96 | 94.1 | 256,360 |
| June 25, 2025 | 96.78 | 94 | 94 | 97.08 | 94 | 227,253 |
| June 24, 2025 | 97.26 | 96.78 | 96.78 | 97.26 | 96.28 | 224,823 |
| June 23, 2025 | 95.4 | 96.04 | 96.04 | 96.34 | 95.16 | 227,514 |
| June 20, 2025 | 97.02 | 96.08 | 96.08 | 97.42 | 95.92 | 769,268 |
| June 19, 2025 | 97.54 | 96.66 | 96.66 | 98.18 | 96.66 | 197,087 |
| June 18, 2025 | 98.58 | 98.14 | 98.14 | 99.02 | 97.96 | 205,486 |
| June 17, 2025 | 97.78 | 98.52 | 98.52 | 99.68 | 97.52 | 301,978 |
| June 16, 2025 | 100 | 98.68 | 98.68 | 100.6 | 97.62 | 621,337 |
