80.56
+0.325(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80.32 | 80.56 | 80.56 | 80.56 | 80.32 | 5,003 |
| August 15, 2025 | 79.56 | 80.24 | 80.24 | 80.24 | 79.56 | 538 |
| August 14, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0 |
| August 13, 2025 | 78.77 | 78.61 | 78.61 | 78.77 | 78.61 | 10,944 |
| August 12, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0 |
| August 11, 2025 | 78.56 | 78.58 | 78.58 | 78.58 | 78.56 | 6 |
| August 08, 2025 | 78.52 | 78.29 | 78.29 | 78.52 | 78.11 | 23,199 |
| August 07, 2025 | 78.17 | 78.05 | 78.05 | 78.17 | 77.63 | 5,700 |
| August 06, 2025 | 78.46 | 78.44 | 78.44 | 78.52 | 78.36 | 293,003 |
| August 05, 2025 | 78.9 | 78.41 | 78.41 | 78.9 | 78.41 | 21 |
| August 04, 2025 | 78.27 | 78.94 | 78.94 | 78.94 | 78.27 | 518 |
| August 01, 2025 | 77.44 | 77.69 | 77.69 | 77.69 | 77.44 | 120 |
| July 31, 2025 | 78.96 | 78.25 | 78.25 | 78.96 | 78.09 | 1,107 |
| July 30, 2025 | 78 | 78.56 | 78.56 | 78.56 | 78 | 40 |
| July 29, 2025 | 79.12 | 78.35 | 78.35 | 79.12 | 78.23 | 3,373 |
| July 28, 2025 | 80.45 | 79.36 | 79.36 | 80.45 | 79.36 | 106 |
| July 25, 2025 | 80.3 | 80.44 | 80.44 | 80.44 | 80.3 | 14 |
| July 24, 2025 | 79.8 | 80.56 | 80.56 | 80.62 | 79.68 | 3,960 |
| July 23, 2025 | 79.22 | 78.79 | 78.79 | 79.22 | 78.79 | 156 |
| July 22, 2025 | 79.28 | 79.19 | 79.19 | 79.28 | 79.19 | 220 |
| July 21, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0 |
| July 18, 2025 | 79.35 | 78.96 | 78.96 | 79.35 | 78.96 | 94 |
| July 17, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.06 | 235,622 |
| July 16, 2025 | 78.95 | 79.08 | 79.08 | 79.08 | 78.95 | 330,644 |
| July 15, 2025 | 78.62 | 78.82 | 78.82 | 78.82 | 78.62 | 47,700 |
| July 14, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0 |
| July 11, 2025 | 79.23 | 78.79 | 78.79 | 79.25 | 78.79 | 915 |
| July 10, 2025 | 80.06 | 79.32 | 79.32 | 80.06 | 79.32 | 218 |
| July 09, 2025 | 79.75 | 79.94 | 79.94 | 79.94 | 79.75 | 534 |
| July 08, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0 |
| July 07, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0 |
| July 04, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0 |
| July 03, 2025 | 79.78 | 80.19 | 80.19 | 80.19 | 79.78 | 623 |
| July 02, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0 |
| July 01, 2025 | 80.93 | 80.46 | 80.46 | 81.13 | 80.46 | 6,556 |
| June 30, 2025 | 81.39 | 80.93 | 80.93 | 81.39 | 80.9 | 834 |
| June 27, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0 |
| June 26, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0 |
| June 25, 2025 | 81.13 | 80.12 | 80.12 | 81.13 | 80.12 | 6,450 |
| June 24, 2025 | 80.91 | 81.36 | 81.36 | 81.36 | 80.91 | 308 |
| June 23, 2025 | 79.45 | 80.18 | 80.18 | 80.18 | 79.45 | 428,946 |
| June 20, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 11,334 |
| June 19, 2025 | 79.38 | 79.06 | 79.06 | 79.38 | 79.06 | 163 |
| June 18, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0 |
| June 17, 2025 | 79.07 | 79.56 | 79.56 | 79.56 | 79.07 | 114 |
| June 16, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0 |
| June 13, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0 |
| June 12, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 13,100 |
| June 11, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0 |
| June 10, 2025 | 81.16 | 80.49 | 80.49 | 81.16 | 80.49 | 6 |
| June 09, 2025 | 81.44 | 81.45 | 81.45 | 81.45 | 81.44 | 21 |
| June 06, 2025 | 82.36 | 81.97 | 81.97 | 82.37 | 81.86 | 2,665 |
| June 05, 2025 | 82.23 | 82.36 | 82.36 | 82.36 | 82.23 | 323,400 |
| June 04, 2025 | 81.43 | 81.69 | 81.69 | 81.69 | 81.43 | 16 |
| June 03, 2025 | 80.85 | 80.76 | 80.76 | 81.42 | 80.65 | 59,345 |
| June 02, 2025 | 80.82 | 80.61 | 80.61 | 80.82 | 80.25 | 364 |
| May 30, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.37 | 503 |
| May 29, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0 |
| May 28, 2025 | 81.22 | 81.11 | 81.11 | 81.22 | 81.11 | 4,133 |
| May 27, 2025 | 82.01 | 81.94 | 81.94 | 82.01 | 81.62 | 532 |