82.10
+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 | 81.7 | 81.7 | 82.1 | 79.1 | 14,907 |
| September 24, 2025 | 78.3 | 81.3 | 81.1 | 81.3 | 78.3 | 22,546 |
| September 23, 2025 | 78.6 | 79 | 79 | 79 | 77.2 | 26,542 |
| September 22, 2025 | 77.3 | 78.2 | 78.2 | 78.2 | 76.4 | 17,862 |
| September 19, 2025 | 78.1 | 76.7 | 76.7 | 78.3 | 76.7 | 1,525 |
| September 18, 2025 | 71.8 | 78.4 | 78.4 | 79.6 | 71.8 | 5,593 |
| September 17, 2025 | 71.7 | 72.3 | 71.8 | 72.3 | 71.2 | 10,493 |
| 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 | 25,694 |
| September 10, 2025 | 67.4 | 69 | 69 | 70.2 | 67.2 | 54,509 |
| September 09, 2025 | 65.1 | 67.8 | 67.4 | 67.8 | 65.1 | 27,048 |
| September 08, 2025 | 64.7 | 65.1 | 65.1 | 65.7 | 63.8 | 28,320 |
| September 05, 2025 | 63.7 | 65.5 | 64.8 | 65.5 | 63.7 | 34,099 |
| September 04, 2025 | 65.8 | 63.7 | 64.3 | 65.8 | 63.7 | 48,395 |
| September 03, 2025 | 65.9 | 65.9 | 66 | 66.5 | 65.4 | 24,918 |
| September 02, 2025 | 68 | 66.2 | 66.2 | 68.5 | 64.9 | 75,803 |
| September 01, 2025 | 71.8 | 69 | 69 | 72.6 | 68.8 | 61,990 |
| August 29, 2025 | 71 | 72 | 72 | 72.4 | 70.6 | 43,186 |
| August 28, 2025 | 70.2 | 71.4 | 71.5 | 71.5 | 69 | 91,974 |
| August 27, 2025 | 75.1 | 74.7 | 74.7 | 75.4 | 73.8 | 22,869 |
| August 26, 2025 | 75 | 75.2 | 75.2 | 75.7 | 73.4 | 47,122 |
| August 25, 2025 | 78 | 75.9 | 75.9 | 78.1 | 75.5 | 29,041 |
| August 22, 2025 | 78.5 | 79.1 | 79.1 | 79.9 | 78.4 | 26,857 |
| August 21, 2025 | 81.3 | 78.7 | 78.7 | 82.5 | 77.4 | 28,262 |
| August 20, 2025 | 80.7 | 81.3 | 81.3 | 83.5 | 80.5 | 19,626 |
| August 19, 2025 | 81.5 | 81.7 | 81.7 | 82.2 | 80.3 | 20,766 |
| August 18, 2025 | 79.4 | 81.8 | 81.8 | 82.3 | 78.3 | 36,077 |
| August 15, 2025 | 85.2 | 80 | 80 | 86.2 | 78.6 | 57,245 |
| August 14, 2025 | 84.8 | 84.7 | 84.7 | 85.3 | 81.6 | 42,282 |
| August 13, 2025 | 87.4 | 86.2 | 86.2 | 89.6 | 86.2 | 42,135 |
| August 12, 2025 | 87.2 | 86.3 | 86.3 | 88.8 | 86.3 | 23,885 |
| August 11, 2025 | 83 | 86.9 | 86.9 | 86.9 | 82.7 | 23,026 |
| August 08, 2025 | 83.8 | 83.6 | 83.6 | 85.3 | 83 | 41,090 |
| August 07, 2025 | 83.4 | 83.7 | 84.4 | 84.9 | 83.4 | 51,325 |
| August 06, 2025 | 85.2 | 84 | 84 | 85.7 | 82 | 25,489 |
| August 05, 2025 | 82 | 85.2 | 85 | 85.2 | 82 | 83,203 |
| August 04, 2025 | 86.9 | 83.3 | 83.8 | 86.9 | 83.3 | 29,459 |
| August 01, 2025 | 83.7 | 86 | 86 | 86 | 83 | 82,120 |
| July 31, 2025 | 87.1 | 85.2 | 85.2 | 88.8 | 85.2 | 54,078 |
| July 30, 2025 | 89.1 | 88.5 | 86.6 | 89.1 | 86.5 | 108,086 |
| July 29, 2025 | 84.4 | 89.3 | 89.2 | 89.8 | 84.4 | 138,835 |
| July 28, 2025 | 87.8 | 84 | 84 | 89.5 | 84 | 80,764 |
| July 25, 2025 | 87 | 86.2 | 86.2 | 87.8 | 83.8 | 148,522 |
| July 24, 2025 | 83.5 | 87 | 87.1 | 87 | 83.5 | 122,022 |
| July 23, 2025 | 82 | 83.6 | 83.6 | 84.8 | 79.5 | 89,523 |
| July 22, 2025 | 79.6 | 78.6 | 78.6 | 80.2 | 76.6 | 78,836 |
| July 21, 2025 | 82.8 | 80.5 | 80.5 | 83.2 | 80.5 | 50,248 |
| July 18, 2025 | 82.9 | 83 | 83 | 83.8 | 80.4 | 86,661 |
| July 17, 2025 | 80.1 | 81.3 | 81.3 | 81.3 | 77.5 | 94,005 |
| July 16, 2025 | 73 | 77.2 | 77.2 | 79.7 | 73 | 127,577 |
| July 15, 2025 | 71.6 | 72.2 | 72.5 | 73.9 | 69.7 | 72,022 |
| July 14, 2025 | 65.7 | 67.9 | 67.9 | 68.3 | 65.1 | 71,050 |
| July 11, 2025 | 61.1 | 66.9 | 66.9 | 67.5 | 61.1 | 81,159 |
| July 10, 2025 | 61.9 | 61.3 | 61.3 | 63 | 61 | 38,710 |
| July 09, 2025 | 62.7 | 61.7 | 61.7 | 64.9 | 61.5 | 53,447 |
| July 08, 2025 | 58.2 | 61.3 | 61.4 | 61.3 | 58.2 | 79,932 |
| July 07, 2025 | 57.1 | 58.6 | 58.6 | 58.8 | 56.6 | 34,897 |