82.56
+0.13(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82.73 | 82.43 | 82.43 | 82.94 | 82.35 | 1,057 |
| September 04, 2025 | 81.73 | 82.4 | 82.4 | 82.4 | 81.73 | 267 |
| September 03, 2025 | 81.61 | 81.61 | 81.61 | 81.7 | 81.52 | 166 |
| September 02, 2025 | 83.12 | 81.59 | 81.16 | 83.12 | 81.57 | 1,072 |
| September 01, 2025 | 83.18 | 83.12 | 82.68 | 83.34 | 83 | 1,337 |
| August 29, 2025 | 83.4 | 82.98 | 82.98 | 83.4 | 82.98 | 709 |
| August 28, 2025 | 84.09 | 83.65 | 83.65 | 84.09 | 83.58 | 1,180 |
| August 27, 2025 | 84.24 | 83.71 | 83.71 | 84.24 | 83.71 | 836 |
| August 26, 2025 | 84.09 | 83.97 | 83.97 | 84.27 | 83.89 | 129 |
| August 25, 2025 | 84.83 | 84.6 | 84.6 | 85.1 | 84.6 | 164 |
| August 22, 2025 | 84.56 | 85.15 | 85.15 | 85.29 | 84.56 | 1,428 |
| August 21, 2025 | 84.71 | 84.66 | 84.66 | 84.73 | 84.45 | 290 |
| August 20, 2025 | 84.47 | 84.79 | 84.79 | 84.79 | 84.47 | 960 |
| August 19, 2025 | 84.46 | 84.78 | 84.78 | 84.82 | 84.28 | 137 |
| August 18, 2025 | 84.3 | 84.19 | 84.19 | 84.35 | 83.98 | 212 |
| August 15, 2025 | 84.73 | 84.31 | 84.31 | 84.91 | 84.19 | 562 |
| August 14, 2025 | 83.94 | 84.35 | 84.35 | 84.35 | 83.94 | 219 |
| August 13, 2025 | 83.78 | 83.86 | 83.86 | 83.93 | 83.7 | 177 |
| August 12, 2025 | 83.46 | 83.44 | 83.44 | 83.54 | 83.22 | 83 |
| August 11, 2025 | 83.53 | 83.2 | 83.2 | 83.61 | 83.12 | 313 |
| August 08, 2025 | 83.22 | 83.17 | 83.17 | 83.34 | 82.99 | 170 |
| August 07, 2025 | 82.52 | 82.98 | 82.98 | 83.02 | 82.5 | 53 |
| August 06, 2025 | 82.43 | 82.15 | 82.15 | 82.43 | 82.11 | 415 |
| August 05, 2025 | 82.47 | 82.08 | 82.08 | 82.47 | 82.08 | 282 |
| August 04, 2025 | 81.72 | 82.07 | 82.07 | 82.19 | 81.66 | 1,576 |
| August 01, 2025 | 82.34 | 81.11 | 81.11 | 82.34 | 81.08 | 937 |
| July 31, 2025 | 84.04 | 83.16 | 83.16 | 84.33 | 83.16 | 511 |
| July 30, 2025 | 84.08 | 83.65 | 83.65 | 84.08 | 83.63 | 140 |
| July 29, 2025 | 83.46 | 83.69 | 83.69 | 84.01 | 83.46 | 199 |
| July 28, 2025 | 84.28 | 83.26 | 83.26 | 84.28 | 83.23 | 825 |
| July 25, 2025 | 83.28 | 83.4 | 83.4 | 83.58 | 83.11 | 589 |
| July 24, 2025 | 83.87 | 83.59 | 83.59 | 84 | 83.59 | 15 |
| July 23, 2025 | 83.1 | 83.55 | 83.55 | 83.55 | 83.1 | 49 |
| July 22, 2025 | 82.78 | 82.53 | 82.53 | 82.78 | 82.42 | 159 |
| July 21, 2025 | 82.91 | 82.98 | 82.98 | 82.98 | 82.71 | 286 |
| July 18, 2025 | 83 | 83.08 | 83.08 | 83.09 | 82.77 | 552 |
| July 17, 2025 | 82.62 | 82.87 | 82.87 | 82.9 | 82.58 | 95 |
| July 16, 2025 | 82.05 | 82.01 | 82.01 | 82.47 | 81.92 | 594 |
| July 15, 2025 | 82.85 | 82.28 | 82.28 | 82.85 | 82.28 | 425 |
| July 14, 2025 | 82.01 | 82.52 | 82.52 | 82.52 | 82.01 | 78 |
| July 11, 2025 | 83.24 | 82.58 | 82.58 | 83.24 | 82.55 | 551 |
| July 10, 2025 | 83.5 | 83.6 | 83.6 | 83.72 | 83.47 | 1,292 |
| July 09, 2025 | 82.52 | 83.11 | 83.11 | 83.14 | 82.52 | 138 |
| July 08, 2025 | 82.12 | 82.36 | 82.36 | 82.38 | 81.82 | 1,723 |
| July 07, 2025 | 81.6 | 82.12 | 82.12 | 82.12 | 81.46 | 659 |
| July 04, 2025 | 81.85 | 81.62 | 81.62 | 81.85 | 81.42 | 315 |
| July 03, 2025 | 81.93 | 82.1 | 82.1 | 82.1 | 81.75 | 262 |
| July 02, 2025 | 82.03 | 81.66 | 81.66 | 82.03 | 81.18 | 210 |
| July 01, 2025 | 82.12 | 81.61 | 81.61 | 82.12 | 81.24 | 509 |
| June 30, 2025 | 82.51 | 81.94 | 81.94 | 82.51 | 81.94 | 297 |
| June 27, 2025 | 81.69 | 82.36 | 82.36 | 82.36 | 81.69 | 70 |
| June 26, 2025 | 81.48 | 81.1 | 81.1 | 81.48 | 81.09 | 250 |
| June 25, 2025 | 81.88 | 81.14 | 81.14 | 81.88 | 81.14 | 418 |
| June 24, 2025 | 82.04 | 81.64 | 81.64 | 82.04 | 81.56 | 753 |
| June 23, 2025 | 80.3 | 80.51 | 80.51 | 80.75 | 80.3 | 360 |
| June 20, 2025 | 80.97 | 80.71 | 80.71 | 81.33 | 80.67 | 237 |
| June 19, 2025 | 80.83 | 80.53 | 80.53 | 80.89 | 80.53 | 172 |
| June 18, 2025 | 81.66 | 81.28 | 81.28 | 81.66 | 81.14 | 711 |
| June 17, 2025 | 81.85 | 81.67 | 81.67 | 82.01 | 81.57 | 83 |
| June 16, 2025 | 82.15 | 82.51 | 82.51 | 82.63 | 82.07 | 772 |