80.45
-0.08(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80.17 | 80.45 | 80.45 | 80.45 | 80 | 769 |
| August 15, 2025 | 82.38 | 80.53 | 80.53 | 82.38 | 80.37 | 141 |
| August 14, 2025 | 81.11 | 81.3 | 81.3 | 81.67 | 80.7 | 911 |
| August 13, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0 |
| August 12, 2025 | 79.67 | 79.33 | 79.33 | 79.67 | 79.33 | 343 |
| August 11, 2025 | 80.07 | 79.67 | 79.67 | 80.11 | 78.85 | 3,535 |
| August 08, 2025 | 78.44 | 79.25 | 79.25 | 79.25 | 78.44 | 35 |
| August 07, 2025 | 79.06 | 79.07 | 79.07 | 80 | 79.06 | 815 |
| August 06, 2025 | 78.97 | 79.22 | 79.22 | 79.84 | 78.94 | 1,098 |
| August 05, 2025 | 80 | 77.9 | 77.9 | 80.15 | 77.9 | 411 |
| August 04, 2025 | 78.57 | 79.81 | 79.81 | 80.13 | 78.57 | 902 |
| August 01, 2025 | 82.21 | 78.56 | 78.04 | 82.21 | 77.33 | 1,204 |
| July 31, 2025 | 84.49 | 82.86 | 82.31 | 84.49 | 82.6 | 3,916 |
| July 30, 2025 | 82.1 | 83.07 | 82.52 | 83.36 | 81.84 | 2,372 |
| July 29, 2025 | 82.71 | 82.14 | 81.6 | 83.25 | 82.14 | 674 |
| July 28, 2025 | 81.8 | 82.05 | 81.51 | 82.65 | 81.8 | 936 |
| July 25, 2025 | 81.12 | 80.71 | 80.71 | 81.44 | 80.71 | 1,185 |
| July 24, 2025 | 81.45 | 81.99 | 81.99 | 82.3 | 81.45 | 1,003 |
| July 23, 2025 | 80.11 | 80.85 | 80.85 | 80.96 | 80.11 | 764 |
| July 22, 2025 | 79.27 | 80.09 | 80.09 | 80.1 | 78.97 | 2,241 |
| July 21, 2025 | 80.1 | 80.21 | 80.21 | 80.53 | 79.9 | 1,960 |
| July 18, 2025 | 80.25 | 80.1 | 80.1 | 80.9 | 79.76 | 1,078 |
| July 17, 2025 | 77.87 | 79.51 | 79.51 | 79.51 | 77.53 | 230 |
| July 16, 2025 | 78 | 75.63 | 75.63 | 78.5 | 75.63 | 1,721 |
| July 15, 2025 | 75.45 | 77.66 | 77.66 | 77.66 | 74.92 | 1,115 |
| July 14, 2025 | 73.49 | 74.4 | 74.4 | 74.42 | 73.37 | 2,823 |
| July 11, 2025 | 74.44 | 73.85 | 73.85 | 74.48 | 73.51 | 558 |
| July 10, 2025 | 72.94 | 74.41 | 74.41 | 74.41 | 72.93 | 472 |
| July 09, 2025 | 73.45 | 73.5 | 73.5 | 73.8 | 73.45 | 351 |
| July 08, 2025 | 74.8 | 73.54 | 73.54 | 74.8 | 73.54 | 1,024 |
| July 07, 2025 | 75.13 | 74.99 | 74.99 | 75.68 | 74.99 | 998 |
| July 04, 2025 | 74.34 | 74.63 | 74.63 | 74.63 | 74.13 | 56 |
| July 03, 2025 | 73.6 | 75.24 | 75.24 | 75.25 | 73.6 | 1,977 |
| July 02, 2025 | 73.4 | 73.59 | 73.59 | 73.69 | 72.98 | 686 |
| July 01, 2025 | 72.07 | 72.43 | 72.43 | 72.43 | 71.66 | 356 |
| June 30, 2025 | 72.05 | 72.59 | 72.59 | 72.59 | 72.03 | 171 |
| June 27, 2025 | 72.67 | 72.1 | 72.1 | 72.67 | 71.71 | 325 |
| June 26, 2025 | 70.64 | 72.06 | 72.06 | 72.06 | 70.43 | 1,071 |
| June 25, 2025 | 69.84 | 70.37 | 70.37 | 70.42 | 69.84 | 1,182 |
| June 24, 2025 | 69 | 69.95 | 69.95 | 69.99 | 68.74 | 538 |
| June 23, 2025 | 67.99 | 67.75 | 67.75 | 68.64 | 67.75 | 320 |
| June 20, 2025 | 67.69 | 68.33 | 68.33 | 68.39 | 67.69 | 223 |
| June 19, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 60 |
| June 18, 2025 | 68.52 | 68.18 | 68.18 | 68.52 | 68.18 | 60 |
| June 17, 2025 | 67.15 | 67.2 | 67.2 | 67.31 | 67 | 81 |
| June 16, 2025 | 66.24 | 67.42 | 67.42 | 67.42 | 66.24 | 476 |
| June 13, 2025 | 66.69 | 66.6 | 66.6 | 66.99 | 66.15 | 3,247 |
| June 12, 2025 | 67.46 | 67.18 | 67.18 | 67.55 | 66.81 | 2,038 |
| June 11, 2025 | 68.2 | 68.24 | 68.24 | 68.6 | 67.99 | 1,106 |
| June 10, 2025 | 68.42 | 68.13 | 68.13 | 69 | 68.13 | 462 |
| June 09, 2025 | 68.41 | 68.54 | 68.54 | 69.06 | 68.41 | 425 |
| June 06, 2025 | 67.52 | 68.41 | 68.41 | 68.41 | 67.28 | 251 |
| June 05, 2025 | 66.98 | 66.92 | 66.92 | 66.98 | 66.23 | 82 |
| June 04, 2025 | 67.5 | 67.23 | 67.23 | 67.86 | 67.23 | 287 |
| June 03, 2025 | 65.93 | 67.16 | 67.16 | 67.16 | 65.88 | 342 |
| June 02, 2025 | 65.36 | 65.82 | 65.82 | 65.82 | 65.22 | 741 |
| May 30, 2025 | 67.07 | 66.2 | 66.2 | 67.07 | 66 | 314 |
| May 29, 2025 | 67.56 | 66.01 | 66.01 | 67.75 | 65.89 | 1,266 |
| May 28, 2025 | 66.28 | 66.41 | 66.41 | 66.82 | 66.22 | 5,066 |
| May 27, 2025 | 64.93 | 66.01 | 66.01 | 66.01 | 64.72 | 2,221 |