82.57
+0.098(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 82.87 | 82.47 | 82.47 | 82.87 | 82.47 | 135 |
| August 14, 2025 | 83.04 | 83.03 | 83.03 | 83.15 | 83.03 | 35 |
| August 13, 2025 | 82.73 | 82.73 | 82.73 | 82.79 | 82.62 | 332 |
| August 12, 2025 | 83.23 | 82.69 | 82.69 | 83.26 | 82.67 | 382 |
| August 11, 2025 | 82.93 | 83.34 | 83.34 | 83.34 | 82.93 | 228 |
| August 08, 2025 | 83.07 | 82.85 | 82.85 | 83.27 | 82.85 | 402 |
| August 07, 2025 | 82.97 | 83.32 | 83.32 | 83.37 | 82.95 | 520 |
| August 06, 2025 | 83.64 | 83.25 | 83.25 | 83.68 | 83.19 | 521 |
| August 05, 2025 | 83.98 | 83.82 | 83.82 | 83.98 | 83.82 | 96 |
| August 04, 2025 | 83.63 | 83.76 | 83.76 | 83.76 | 83.61 | 666 |
| August 01, 2025 | 85.5 | 85.29 | 83.79 | 85.55 | 85.13 | 770 |
| July 31, 2025 | 85.51 | 85.6 | 84.09 | 85.6 | 85.5 | 147 |
| July 30, 2025 | 84.75 | 85.17 | 83.67 | 85.24 | 84.72 | 461 |
| July 29, 2025 | 84.48 | 84.82 | 83.33 | 84.82 | 84.17 | 233 |
| July 28, 2025 | 83.34 | 83.88 | 82.4 | 83.88 | 83.34 | 575 |
| July 25, 2025 | 83 | 83.12 | 83.12 | 83.28 | 82.97 | 899 |
| July 24, 2025 | 82.95 | 82.84 | 82.84 | 82.99 | 82.78 | 1,111 |
| July 23, 2025 | 83.14 | 83.3 | 83.3 | 83.33 | 83.14 | 90 |
| July 22, 2025 | 83.48 | 83.37 | 83.37 | 83.62 | 83.34 | 179 |
| July 21, 2025 | 83.7 | 83.46 | 83.46 | 83.83 | 83.46 | 207 |
| July 18, 2025 | 83.66 | 83.53 | 83.53 | 83.66 | 83.53 | 476 |
| July 17, 2025 | 83.82 | 83.88 | 83.88 | 84.02 | 83.69 | 337 |
| July 16, 2025 | 83.45 | 82.95 | 82.95 | 84 | 82.95 | 419 |
| July 15, 2025 | 83.32 | 83.58 | 83.58 | 83.58 | 83.31 | 159 |
| July 14, 2025 | 83.34 | 83.15 | 83.15 | 83.34 | 83.15 | 452 |
| July 11, 2025 | 83.53 | 83.23 | 83.23 | 83.53 | 83.23 | 415 |
| July 10, 2025 | 83.29 | 83.63 | 83.63 | 83.63 | 83.29 | 424 |
| July 09, 2025 | 83.02 | 83.25 | 83.25 | 83.25 | 83.02 | 1,311 |
| July 08, 2025 | 82.86 | 83.06 | 83.06 | 83.16 | 82.75 | 223 |
| July 07, 2025 | 83.05 | 82.97 | 82.97 | 83.2 | 82.97 | 567 |
| July 04, 2025 | 83 | 82.88 | 82.88 | 83.05 | 82.87 | 286 |
| July 03, 2025 | 83.15 | 83.02 | 83.02 | 83.17 | 83 | 296 |
| July 02, 2025 | 83.19 | 83.09 | 83.09 | 83.2 | 83.09 | 4,588 |
| July 01, 2025 | 83.52 | 83.21 | 83.21 | 83.52 | 83.16 | 527 |
| June 30, 2025 | 83.47 | 83.36 | 83.36 | 83.68 | 83.36 | 155 |
| June 27, 2025 | 83.63 | 83.6 | 83.6 | 83.69 | 83.5 | 733 |
| June 26, 2025 | 83.76 | 83.63 | 83.63 | 83.76 | 83.42 | 498 |
| June 25, 2025 | 84.27 | 84.01 | 84.01 | 84.27 | 83.92 | 343 |
| June 24, 2025 | 84.08 | 84.05 | 84.05 | 84.16 | 83.98 | 500 |
| June 23, 2025 | 84.46 | 84.53 | 84.53 | 84.85 | 84.45 | 741 |
| June 20, 2025 | 84.51 | 84.36 | 84.36 | 84.51 | 84.2 | 768 |
| June 19, 2025 | 84.68 | 84.8 | 84.8 | 84.8 | 84.58 | 1,525 |
| June 18, 2025 | 84.28 | 84.5 | 84.5 | 84.57 | 84.28 | 469 |
| June 17, 2025 | 83.8 | 84.16 | 84.16 | 84.16 | 83.8 | 318 |
| June 16, 2025 | 83.7 | 83.73 | 83.73 | 83.73 | 83.54 | 318 |
| June 13, 2025 | 84.38 | 83.81 | 83.81 | 84.56 | 83.81 | 309 |
| June 12, 2025 | 84.24 | 84.04 | 84.04 | 84.29 | 83.83 | 170 |
| June 11, 2025 | 84.59 | 84.29 | 84.29 | 84.67 | 84.29 | 335 |
| June 10, 2025 | 84.89 | 84.65 | 84.65 | 84.89 | 84.63 | 343 |
| June 09, 2025 | 84.47 | 84.57 | 84.57 | 84.57 | 84.47 | 156 |
| June 06, 2025 | 84.93 | 84.76 | 84.76 | 85.02 | 84.74 | 396 |
| June 05, 2025 | 85.09 | 84.78 | 84.78 | 85.13 | 84.65 | 571 |
| June 04, 2025 | 84.96 | 85.04 | 85.04 | 85.04 | 84.81 | 264 |
| June 03, 2025 | 84.81 | 84.95 | 84.95 | 85.04 | 84.73 | 3,590 |
| June 02, 2025 | 84.81 | 84.54 | 84.54 | 84.81 | 84.54 | 1,655 |
| May 30, 2025 | 85.4 | 85.36 | 85.36 | 85.53 | 85.25 | 350 |
| May 29, 2025 | 85.31 | 85.11 | 85.11 | 85.31 | 85.11 | 149 |
| May 28, 2025 | 85.3 | 85.34 | 85.34 | 85.37 | 85.09 | 292 |
| May 27, 2025 | 84.96 | 85.19 | 85.19 | 85.19 | 84.85 | 714 |
| May 26, 2025 | 84.21 | 84.61 | 84.61 | 84.61 | 84.21 | 296 |