86.26
+0.34(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 86.66 | 85.92 | 85.92 | 86.67 | 85.69 | 2,640 |
| September 04, 2025 | 86 | 86.31 | 86.31 | 86.4 | 85.86 | 3,871 |
| September 03, 2025 | 86.05 | 85.98 | 85.98 | 86.21 | 85.95 | 11,016 |
| September 02, 2025 | 86.67 | 85.41 | 85.41 | 86.67 | 85.41 | 22,124 |
| September 01, 2025 | 86.72 | 86.71 | 86.71 | 86.82 | 86.56 | 6,451 |
| August 29, 2025 | 87 | 86.4 | 86.4 | 87 | 86.4 | 4,311 |
| August 28, 2025 | 87.47 | 87.17 | 87.17 | 87.67 | 86.87 | 6,203 |
| August 27, 2025 | 87.15 | 87.13 | 87.13 | 87.27 | 86.69 | 6,020 |
| August 26, 2025 | 87.22 | 86.94 | 86.94 | 87.38 | 86.91 | 17,497 |
| August 25, 2025 | 88.35 | 87.85 | 87.85 | 88.42 | 87.85 | 2,927 |
| August 22, 2025 | 88.15 | 88.66 | 88.66 | 88.79 | 88.15 | 2,145 |
| August 21, 2025 | 88.31 | 88.22 | 88.22 | 88.31 | 87.95 | 5,337 |
| August 20, 2025 | 88.07 | 88.39 | 88.39 | 88.65 | 88.07 | 3,467 |
| August 19, 2025 | 88.03 | 88.52 | 88.52 | 88.59 | 88.03 | 5,555 |
| August 18, 2025 | 87.87 | 87.77 | 87.77 | 87.87 | 87.43 | 8,655 |
| August 15, 2025 | 88.25 | 88.1 | 88.1 | 88.34 | 88.02 | 6,640 |
| August 14, 2025 | 87.04 | 87.83 | 87.83 | 87.83 | 87.04 | 1,769 |
| August 13, 2025 | 86.61 | 86.96 | 86.96 | 87.07 | 86.61 | 9,436 |
| August 12, 2025 | 86.39 | 86.22 | 86.22 | 86.39 | 85.85 | 2,443 |
| August 11, 2025 | 86.61 | 86.13 | 86.13 | 86.61 | 86.13 | 2,038 |
| August 08, 2025 | 86.27 | 86.34 | 86.34 | 86.68 | 86.09 | 6,021 |
| August 07, 2025 | 85.28 | 86.16 | 86.16 | 86.45 | 85.2 | 30,471 |
| August 06, 2025 | 85.1 | 85.03 | 85.03 | 85.18 | 84.84 | 2,291 |
| August 05, 2025 | 85.05 | 84.78 | 84.78 | 85.07 | 84.68 | 6,159 |
| August 04, 2025 | 83.78 | 84.68 | 84.68 | 84.68 | 83.78 | 4,364 |
| August 01, 2025 | 84.94 | 83.51 | 83.51 | 85.02 | 83.21 | 30,934 |
| July 31, 2025 | 87.34 | 86.02 | 86.02 | 87.49 | 85.93 | 14,471 |
| July 30, 2025 | 86.78 | 87.09 | 87.09 | 87.21 | 86.66 | 5,498 |
| July 29, 2025 | 86.53 | 86.88 | 86.88 | 87.28 | 86.53 | 10,453 |
| July 28, 2025 | 87.42 | 86.17 | 86.17 | 87.49 | 86.17 | 4,465 |
| July 25, 2025 | 86 | 86.44 | 86.44 | 86.52 | 85.86 | 25,382 |
| July 24, 2025 | 86.92 | 86.48 | 86.48 | 86.98 | 86.2 | 16,540 |
| July 23, 2025 | 86.25 | 86.27 | 86.27 | 86.65 | 86 | 2,142 |
| July 22, 2025 | 86.02 | 85.4 | 85.4 | 86.02 | 85.22 | 1,668 |
| July 21, 2025 | 86.5 | 86.25 | 86.25 | 86.5 | 85.92 | 1,977 |
| July 18, 2025 | 87.07 | 86.45 | 86.45 | 87.17 | 86.45 | 16,491 |
| July 17, 2025 | 86.34 | 86.79 | 86.79 | 86.79 | 86.15 | 466 |
| July 16, 2025 | 85.9 | 85.45 | 85.45 | 86.29 | 85.45 | 3,967 |
| July 15, 2025 | 87 | 86.39 | 86.39 | 87.07 | 86.39 | 4,536 |
| July 14, 2025 | 86.15 | 86.66 | 86.66 | 86.66 | 86.12 | 9,917 |
| July 11, 2025 | 87.39 | 86.88 | 86.88 | 87.39 | 86.72 | 16,101 |
| July 10, 2025 | 88.13 | 87.78 | 87.78 | 88.16 | 87.74 | 1,466 |
| July 09, 2025 | 86.95 | 87.9 | 87.9 | 87.9 | 86.95 | 417 |
| July 08, 2025 | 86.23 | 86.74 | 86.74 | 86.74 | 86.12 | 3,180 |
| July 07, 2025 | 85.47 | 86.19 | 86.19 | 86.19 | 85.42 | 1,916 |
| July 04, 2025 | 85.76 | 85.3 | 85.3 | 85.76 | 85.2 | 2,239 |
| July 03, 2025 | 85.95 | 86.13 | 86.13 | 86.13 | 85.49 | 885 |
| July 02, 2025 | 85.66 | 85.71 | 85.71 | 85.71 | 85.22 | 4,600 |
| July 01, 2025 | 85.66 | 85.16 | 85.16 | 85.66 | 85.02 | 9,602 |
| June 30, 2025 | 86.08 | 85.53 | 85.53 | 86.08 | 85.44 | 2,299 |
| June 27, 2025 | 85.24 | 85.86 | 85.86 | 85.86 | 85.24 | 2,858 |
| June 26, 2025 | 85.02 | 84.54 | 84.54 | 85.02 | 84.47 | 7,132 |
| June 25, 2025 | 85.6 | 84.69 | 84.69 | 85.67 | 84.69 | 3,022 |
| June 24, 2025 | 85.85 | 85.44 | 85.44 | 85.85 | 85.25 | 21,289 |
| June 23, 2025 | 84 | 84.2 | 84.2 | 84.37 | 83.98 | 5,113 |
| June 20, 2025 | 84.3 | 84.47 | 84.47 | 84.93 | 84.3 | 12,130 |
| June 19, 2025 | 84.44 | 83.8 | 83.8 | 84.44 | 83.8 | 7,774 |
| June 18, 2025 | 85.32 | 84.9 | 84.9 | 85.32 | 84.68 | 579 |
| June 17, 2025 | 85.3 | 85.2 | 85.2 | 85.4 | 84.92 | 10,958 |
| June 16, 2025 | 85.58 | 86.04 | 86.04 | 86.13 | 85.56 | 4,627 |
