81.80
+1.8(+2.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 56.4 | 56.7 | 56.7 | 57.3 | 55.7 | 16,110 |
| July 03, 2025 | 56.6 | 56.7 | 56.7 | 57.5 | 55.8 | 18,508 |
| July 02, 2025 | 59 | 56.3 | 56.3 | 59.4 | 56.2 | 30,911 |
| July 01, 2025 | 58.8 | 58.5 | 58.5 | 59.7 | 56.7 | 35,488 |
| June 30, 2025 | 57.4 | 58.9 | 58.9 | 57.4 | 57.4 | 27,859 |
| June 27, 2025 | 55.8 | 57.2 | 57.2 | 57.7 | 55 | 44,290 |
| June 26, 2025 | 57.3 | 55.8 | 55.8 | 57.6 | 55.3 | 24,170 |
| June 25, 2025 | 56.5 | 57.3 | 57.3 | 57.8 | 56.5 | 21,185 |
| June 24, 2025 | 56.4 | 57 | 57 | 57.8 | 55 | 26,291 |
| June 23, 2025 | 56.9 | 56.4 | 56.4 | 56.9 | 54.8 | 40,403 |
| June 20, 2025 | 57.3 | 56.9 | 56.9 | 59 | 56.8 | 30,374 |
| June 19, 2025 | 57.6 | 57.5 | 57.5 | 58.7 | 56.4 | 27,608 |
| June 18, 2025 | 57.6 | 58 | 58 | 58.5 | 57.3 | 31,793 |
| June 17, 2025 | 57.2 | 57.6 | 57.6 | 58.6 | 56.7 | 31,208 |
| June 16, 2025 | 58.3 | 57.5 | 57.5 | 60.2 | 56.8 | 25,105 |
| June 13, 2025 | 57.4 | 59.4 | 59.5 | 59.4 | 56.7 | 70,231 |
| June 12, 2025 | 60.7 | 58.7 | 58.7 | 61.6 | 58.3 | 67,310 |
| June 11, 2025 | 58.2 | 60.7 | 60.7 | 61.4 | 58.1 | 45,772 |
| June 10, 2025 | 59 | 58.1 | 58.1 | 59.3 | 57.9 | 41,117 |
| June 09, 2025 | 57.6 | 59 | 59 | 59.9 | 57.4 | 630 |
| June 06, 2025 | 58.6 | 58 | 58 | 59 | 57.8 | 747 |
| June 05, 2025 | 59.4 | 59 | 59 | 59.7 | 56.5 | 1,799 |
| June 04, 2025 | 60.7 | 59.4 | 59.4 | 61.2 | 58.8 | 28,356 |
| June 03, 2025 | 62 | 60.7 | 60.7 | 62.1 | 59.8 | 40,467 |
| June 02, 2025 | 61.5 | 62.4 | 62.1 | 63.5 | 59.5 | 66,524 |
| May 30, 2025 | 61.3 | 60.8 | 60.6 | 62.7 | 60.2 | 314,818 |
| May 29, 2025 | 59.9 | 60.6 | 60.6 | 62.9 | 59.6 | 65,608 |
| May 28, 2025 | 60.9 | 59.8 | 59.8 | 61.5 | 59.2 | 34,445 |
| May 27, 2025 | 59.7 | 60.9 | 60.9 | 61.9 | 59.5 | 77,208 |
| May 26, 2025 | 59 | 60.1 | 60.1 | 60.4 | 57.9 | 36,739 |