82.30
+0.2(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 56.3 | 57.2 | 57.2 | 57.2 | 55.8 | 16,110 |
| July 03, 2025 | 56.6 | 56.5 | 56.5 | 57.3 | 55.7 | 18,508 |
| July 02, 2025 | 58.6 | 56.4 | 56.4 | 59.6 | 56.4 | 30,911 |
| July 01, 2025 | 58.8 | 58.5 | 58.5 | 59.7 | 56.7 | 35,488 |
| June 30, 2025 | 57.3 | 58.6 | 58.6 | 58.6 | 56.6 | 27,859 |
| June 27, 2025 | 55.7 | 57 | 57 | 57.6 | 55.3 | 44,290 |
| June 26, 2025 | 57.3 | 55.8 | 55.8 | 57.8 | 55.4 | 24,170 |
| June 25, 2025 | 57.9 | 57.4 | 57.4 | 57.9 | 56.8 | 21,185 |
| June 24, 2025 | 56.5 | 56.6 | 56.6 | 56.6 | 55.1 | 26,291 |
| June 23, 2025 | 56 | 56.2 | 56.2 | 56.9 | 54.6 | 40,403 |
| June 20, 2025 | 58.3 | 57 | 57 | 59.3 | 57 | 30,374 |
| June 19, 2025 | 57.3 | 57.8 | 57.8 | 58.7 | 56.5 | 27,608 |
| June 18, 2025 | 58.4 | 57.9 | 57.9 | 58.5 | 57.2 | 31,793 |
| June 17, 2025 | 57.1 | 58 | 58 | 58.7 | 56.7 | 31,208 |
| June 16, 2025 | 59.9 | 57.6 | 57.6 | 60.4 | 57 | 25,105 |
| June 13, 2025 | 57.4 | 59.4 | 59.4 | 59.5 | 56.7 | 70,231 |
| June 12, 2025 | 60.2 | 58.9 | 58.9 | 61.9 | 58.4 | 67,310 |
| June 11, 2025 | 58 | 60.2 | 60.2 | 60.2 | 58 | 45,772 |
| June 10, 2025 | 58.8 | 58.2 | 58.2 | 59.2 | 58 | 41,117 |
| June 09, 2025 | 58.1 | 59.1 | 59.1 | 59.8 | 57.5 | 29,899 |
| June 06, 2025 | 58.6 | 58.6 | 58 | 58.8 | 58.6 | 35,034 |
| June 05, 2025 | 59.2 | 58.8 | 59 | 59.2 | 56.4 | 62,645 |
| June 04, 2025 | 61.7 | 59.3 | 59.3 | 61.7 | 58.9 | 28,356 |
| June 03, 2025 | 62 | 60.6 | 61.2 | 62 | 60.2 | 40,467 |
| June 02, 2025 | 60.4 | 62.1 | 61.8 | 63.4 | 59.7 | 66,524 |
| May 30, 2025 | 60.6 | 60.5 | 60.8 | 61.6 | 60.5 | 314,818 |
| May 29, 2025 | 60 | 60.7 | 60.7 | 63 | 59.7 | 65,608 |
| May 28, 2025 | 61.2 | 59.5 | 59.5 | 61.4 | 59 | 34,445 |
| May 27, 2025 | 59.7 | 61.2 | 61.2 | 62 | 59.6 | 77,208 |
| May 26, 2025 | 60 | 60 | 60 | 60.3 | 58.1 | 36,739 |
