84.20
+5.1(+6.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.6 | 84.8 | 84.8 | 84.8 | 79 | 62,476 |
| December 03, 2025 | 76.6 | 79.1 | 79.1 | 79.1 | 75.3 | 28,887 |
| December 02, 2025 | 76.5 | 76.6 | 76.6 | 76.6 | 74.6 | 1,170 |
| December 01, 2025 | 79.2 | 76.4 | 76.4 | 79.2 | 75.8 | 47,376 |
| November 28, 2025 | 81.1 | 79.7 | 79.7 | 81.1 | 79.6 | 21,252 |
| November 27, 2025 | 84.4 | 80.6 | 80.7 | 84.4 | 77.8 | 42,053 |
| November 26, 2025 | 84.9 | 83.7 | 83.7 | 84.9 | 81.5 | 23,042 |
| November 25, 2025 | 86.7 | 82.6 | 82.6 | 87.1 | 81.9 | 22,388 |
| November 24, 2025 | 86.5 | 85 | 86.3 | 86.5 | 85 | 39,646 |
| November 21, 2025 | 86.6 | 85.5 | 85.5 | 87.8 | 84.2 | 60,617 |
| November 20, 2025 | 87.7 | 88.6 | 88.6 | 90 | 87.2 | 22,766 |
| November 19, 2025 | 84.2 | 87.1 | 87.1 | 87.2 | 84.2 | 32,068 |
| November 18, 2025 | 82.4 | 84.2 | 84.2 | 87.2 | 82.4 | 29,150 |
| November 17, 2025 | 83.8 | 85.2 | 85.2 | 86.5 | 83.2 | 29,090 |
| November 14, 2025 | 86 | 83.3 | 83.3 | 86 | 80 | 41,879 |
| November 13, 2025 | 87 | 87.5 | 87.5 | 90.4 | 85.7 | 45,845 |
| November 12, 2025 | 88 | 85.4 | 85.4 | 89.1 | 85.2 | 30 |
| November 11, 2025 | 91.1 | 90.4 | 90.4 | 91.1 | 89.9 | 107 |
| November 10, 2025 | 86.8 | 91.3 | 91.3 | 91.8 | 86.8 | 27,727 |
| November 07, 2025 | 90.1 | 85.9 | 85.9 | 90.9 | 85.8 | 18,469 |
| November 06, 2025 | 92.1 | 90.3 | 90.3 | 92.9 | 90.3 | 25,428 |
| November 05, 2025 | 91.3 | 92.2 | 92.1 | 92.2 | 90.4 | 55,383 |
| November 04, 2025 | 91.1 | 91.8 | 91.8 | 93.9 | 89.9 | 56,243 |
| November 03, 2025 | 94.1 | 91.7 | 91.7 | 94.3 | 90.8 | 44,299 |
| October 31, 2025 | 96.3 | 93.7 | 93.1 | 97.2 | 93.7 | 54,627 |
| October 30, 2025 | 100 | 96.7 | 96.7 | 100.2 | 95.8 | 33,563 |
| October 29, 2025 | 98.9 | 98.8 | 98.8 | 100.2 | 96 | 50,142 |
| October 28, 2025 | 104 | 100.6 | 100.6 | 104.4 | 99.6 | 81,340 |
| October 27, 2025 | 104.8 | 104.6 | 104.6 | 105 | 100.2 | 95,399 |
| October 24, 2025 | 103 | 103.4 | 103.4 | 105.2 | 100.4 | 145,484 |
| October 23, 2025 | 103.4 | 102.8 | 102.8 | 105.2 | 101 | 114,907 |
| October 22, 2025 | 102.2 | 103.2 | 103.2 | 109.2 | 101.6 | 390,333 |
| October 21, 2025 | 92.1 | 100.4 | 100.4 | 102 | 92 | 169,106 |
| October 20, 2025 | 80.9 | 84.4 | 84.4 | 85.9 | 80.9 | 32,288 |
| October 17, 2025 | 80.5 | 79.8 | 79.8 | 82.8 | 79.6 | 20,304 |
| October 16, 2025 | 82.3 | 82.6 | 82.6 | 83.3 | 80.4 | 19,023 |
| October 15, 2025 | 89.1 | 82.1 | 82.1 | 89.1 | 81.2 | 44,461 |
| October 14, 2025 | 90.8 | 88.4 | 88.6 | 90.8 | 87.9 | 31,118 |
| October 13, 2025 | 92.3 | 90.7 | 90.7 | 94.3 | 90.5 | 39,973 |
| October 10, 2025 | 95 | 92.6 | 93 | 95 | 92.5 | 31,270 |
| October 09, 2025 | 92.4 | 95.2 | 95.2 | 95.3 | 90.9 | 852 |
| October 08, 2025 | 87.8 | 92 | 92 | 92 | 87.8 | 37,226 |
| October 07, 2025 | 86.8 | 86.1 | 87 | 88.1 | 86.1 | 13,738 |
| October 06, 2025 | 84.8 | 87 | 87 | 88.3 | 84.8 | 34,295 |
| October 03, 2025 | 82.3 | 85 | 84.6 | 85 | 82.3 | 18,778 |
| October 02, 2025 | 80.6 | 82.7 | 82.4 | 82.7 | 80.6 | 33,749 |
| October 01, 2025 | 81.7 | 80.6 | 80.7 | 81.7 | 77.8 | 32,146 |
| September 30, 2025 | 81.7 | 82.1 | 81.9 | 82.1 | 81.2 | 22,731 |
| September 29, 2025 | 82 | 81.4 | 81.4 | 82.4 | 80.4 | 16,056 |
| 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 |
