81.90
-0.1(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.4 | 81.9 | 81.9 | 83.1 | 80.6 | 15,004 |
| September 25, 2025 | 81.6 | 82 | 82 | 82.1 | 79.1 | 19,860 |
| September 24, 2025 | 80 | 81.1 | 81.1 | 81.1 | 78 | 22,546 |
| September 23, 2025 | 78 | 79 | 79 | 79.7 | 76.8 | 26,542 |
| September 22, 2025 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| September 19, 2025 | 79.2 | 76.5 | 76.5 | 79.2 | 76.3 | 46,185 |
| September 18, 2025 | 71.9 | 78.1 | 78.1 | 79.5 | 71.9 | 69,545 |
| September 17, 2025 | 71.8 | 72 | 72 | 72.8 | 70.6 | 15,109 |
| September 16, 2025 | 70.7 | 71.4 | 71.4 | 73 | 70 | 30,877 |
| September 15, 2025 | 70 | 70.8 | 70.8 | 71.9 | 69.5 | 31,232 |
| September 12, 2025 | 67.9 | 69.8 | 69.8 | 70.2 | 67.5 | 24,921 |
| September 11, 2025 | 69.8 | 67.8 | 67.8 | 71 | 67.4 | 32,158 |
| September 10, 2025 | 67.4 | 67.4 | 67.4 | 67.4 | 67.4 | 0 |
| September 09, 2025 | 65.1 | 67.4 | 67.4 | 67.9 | 65.1 | 27,048 |
| September 08, 2025 | 64.8 | 64.8 | 64.8 | 64.8 | 64.8 | 0 |
| September 05, 2025 | 63.7 | 65.1 | 65.1 | 65.7 | 63.7 | 34,099 |
| September 04, 2025 | 65.9 | 63.8 | 63.8 | 66.2 | 63.7 | 48,395 |
| September 03, 2025 | 65.4 | 65.7 | 65.7 | 66.9 | 65.3 | 24,918 |
| September 02, 2025 | 68.2 | 66.5 | 66.5 | 68.4 | 64.8 | 75,803 |
| September 01, 2025 | 71.1 | 67.9 | 67.9 | 72.5 | 67.8 | 61,990 |
| August 29, 2025 | 70.9 | 72.5 | 72.5 | 72.5 | 69.3 | 1,269 |
| August 28, 2025 | 68.4 | 71.2 | 71.2 | 72 | 67.8 | 99,305 |
| August 27, 2025 | 75.3 | 74.4 | 74.4 | 75.3 | 73.7 | 22,869 |
| August 26, 2025 | 74.6 | 74.9 | 74.9 | 75.6 | 73.3 | 47,122 |
| August 25, 2025 | 78.9 | 74.6 | 74.6 | 79.4 | 73.7 | 29,041 |
| August 22, 2025 | 78.6 | 79.2 | 79.2 | 79.9 | 78.5 | 26,857 |
| August 21, 2025 | 81.1 | 78.4 | 78.4 | 82.2 | 77.5 | 28,262 |
| August 20, 2025 | 80.5 | 81.2 | 81.2 | 83.4 | 80.4 | 19,626 |
| August 19, 2025 | 82.4 | 81.1 | 81.1 | 82.5 | 80 | 20,766 |
| August 18, 2025 | 78.5 | 82.4 | 82.4 | 82.4 | 78.5 | 36,077 |
| August 15, 2025 | 84.7 | 79.4 | 79.4 | 85.8 | 76.7 | 57,245 |
| August 14, 2025 | 86.7 | 84.5 | 84.5 | 86.7 | 81.4 | 42,282 |
| August 13, 2025 | 86.6 | 87.1 | 87.1 | 89.8 | 85.9 | 42,135 |
| August 12, 2025 | 87 | 86.7 | 86.7 | 88.6 | 86.1 | 1,607 |
| August 11, 2025 | 83.5 | 87 | 87 | 87.1 | 82.7 | 23,026 |
| August 08, 2025 | 84 | 83.6 | 83.6 | 85.3 | 82.8 | 41,090 |
| August 07, 2025 | 84 | 83.9 | 83.9 | 86 | 83.4 | 51,325 |
| August 06, 2025 | 85.4 | 83.8 | 83.8 | 85.4 | 81.9 | 25,489 |
| August 05, 2025 | 82.1 | 85.8 | 85.8 | 86.8 | 81.3 | 5,486 |
| August 04, 2025 | 86.3 | 81.5 | 81.5 | 87 | 80.2 | 29,459 |
| August 01, 2025 | 85.2 | 87.5 | 87.5 | 88.1 | 81.4 | 82,120 |
| July 31, 2025 | 87 | 85.2 | 85.2 | 89 | 85.2 | 54,078 |
| July 30, 2025 | 89.3 | 86.9 | 86.9 | 89.6 | 85.2 | 4,236 |
| July 29, 2025 | 84.3 | 89.5 | 89.5 | 89.9 | 84 | 138,835 |
| July 28, 2025 | 87 | 84.3 | 84.3 | 89.5 | 82.9 | 80,764 |
| July 25, 2025 | 86.1 | 86.6 | 86.6 | 87.7 | 84 | 148,522 |
| July 24, 2025 | 84 | 86.5 | 86.5 | 87 | 83.4 | 122,022 |
| July 23, 2025 | 82.3 | 84 | 84 | 84.8 | 79.3 | 8,357 |
| July 22, 2025 | 79.2 | 79.5 | 79.5 | 80.3 | 76.6 | 78,836 |
| July 21, 2025 | 82.7 | 78.9 | 78.9 | 83.4 | 77.7 | 50,248 |
| July 18, 2025 | 82.9 | 83 | 83.6 | 83.8 | 80.4 | 86,661 |
| July 17, 2025 | 78.8 | 81.5 | 81.5 | 82.7 | 77.5 | 94,005 |
| July 16, 2025 | 72.1 | 78.8 | 78.8 | 79.8 | 72 | 16,437 |
| July 15, 2025 | 69.9 | 72.5 | 72.5 | 74.3 | 69.4 | 72,022 |
| July 14, 2025 | 65.8 | 69.4 | 69.4 | 69.4 | 65 | 71,050 |
| July 11, 2025 | 60.8 | 66.2 | 66.2 | 67.3 | 60.8 | 81,159 |
| July 10, 2025 | 62.4 | 61 | 61 | 62.9 | 60.9 | 38,710 |
| July 09, 2025 | 61.3 | 62.6 | 62.6 | 64.9 | 61.1 | 53,447 |
| July 08, 2025 | 58.1 | 61.6 | 61.6 | 62 | 58.1 | 79,932 |
| July 07, 2025 | 56.5 | 59.1 | 59.1 | 59.1 | 56.5 | 34,897 |