83.30
-0.4(-0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 83.2 | 83.3 | 83.3 | 84.2 | 83.2 | 11,631 |
| February 19, 2026 | 83.9 | 83.7 | 83.7 | 84.1 | 83 | 10,701 |
| February 18, 2026 | 83.4 | 83.9 | 83.9 | 84 | 83 | 10,679 |
| February 17, 2026 | 82.7 | 83.4 | 83.4 | 83.9 | 81.8 | 15,907 |
| February 16, 2026 | 82.6 | 82.7 | 82.7 | 83.2 | 82.2 | 10,462 |
| February 13, 2026 | 81.3 | 82.5 | 82.5 | 82.8 | 80.8 | 25,836 |
| February 12, 2026 | 82.5 | 81.2 | 81.2 | 83.7 | 81.2 | 17,104 |
| February 11, 2026 | 81.5 | 82.1 | 82.1 | 82.9 | 80.8 | 35,295 |
| February 10, 2026 | 86 | 81.5 | 81.5 | 86 | 81 | 30,489 |
| February 09, 2026 | 83.2 | 85 | 85 | 85 | 83.2 | 24,067 |
| February 06, 2026 | 84.2 | 83 | 83 | 84.8 | 82.9 | 23,392 |
| February 05, 2026 | 85 | 84.8 | 84.8 | 85.4 | 83.3 | 14,142 |
| February 04, 2026 | 84.6 | 85.2 | 85.2 | 86.5 | 83.9 | 30,117 |
| February 03, 2026 | 84.5 | 85.1 | 85.1 | 85.3 | 84 | 17,989 |
| February 02, 2026 | 80.7 | 83.9 | 83.9 | 84.2 | 80.3 | 23,673 |
| January 30, 2026 | 82.3 | 81.2 | 81.2 | 83.2 | 80.7 | 23,694 |
| January 29, 2026 | 82.2 | 82.3 | 82.3 | 83.4 | 82 | 18,676 |
| January 28, 2026 | 82 | 81.4 | 81.4 | 82 | 80.6 | 18,549 |
| January 27, 2026 | 81.4 | 80.3 | 80.3 | 81.5 | 80.2 | 23,127 |
| January 26, 2026 | 82.2 | 81 | 81 | 82.3 | 80.4 | 17,884 |
| January 23, 2026 | 82.3 | 82.2 | 82.2 | 82.4 | 81.1 | 10,247 |
| January 22, 2026 | 80.2 | 82.4 | 82.4 | 82.4 | 79.6 | 14,714 |
| January 21, 2026 | 80 | 79.1 | 79.1 | 80.4 | 77.2 | 40,987 |
| January 20, 2026 | 82.8 | 79.5 | 79.5 | 82.8 | 79.5 | 32,709 |
| January 19, 2026 | 82.7 | 83.6 | 83.6 | 84.5 | 82.4 | 16,856 |
| January 16, 2026 | 84.9 | 84.3 | 84.3 | 85.8 | 83.3 | 23,545 |
| January 15, 2026 | 83.7 | 85.1 | 85.1 | 85.2 | 82.1 | 80,859 |
| January 14, 2026 | 80.4 | 80.9 | 80.9 | 81.6 | 80 | 19,934 |
| January 13, 2026 | 81.8 | 81 | 81 | 81.8 | 79.1 | 37,804 |
| January 12, 2026 | 78.9 | 80.9 | 80.9 | 81.2 | 78.1 | 29,190 |
| January 09, 2026 | 80.9 | 78.5 | 78.5 | 80.9 | 78.5 | 20,626 |
| January 08, 2026 | 81 | 79.8 | 79.8 | 81.8 | 79.3 | 38,097 |
| January 07, 2026 | 80.6 | 81.5 | 81.5 | 82.3 | 80.5 | 36,922 |
| January 06, 2026 | 79.9 | 80.9 | 80.9 | 80.9 | 79.2 | 12,260 |
| January 05, 2026 | 78.7 | 79.7 | 79.7 | 79.7 | 77.8 | 18,897 |
| January 02, 2026 | 76.5 | 78.3 | 78.3 | 78.5 | 75.9 | 21,075 |
| December 30, 2025 | 75.8 | 76.4 | 76.4 | 77 | 75.7 | 10,537 |
| December 29, 2025 | 76.3 | 76.1 | 76.1 | 76.9 | 75.3 | 16,635 |
| December 23, 2025 | 76.3 | 75.1 | 75.1 | 76.3 | 74.9 | 14,674 |
| December 22, 2025 | 76.6 | 76 | 76 | 76.7 | 75.4 | 18,039 |
| December 19, 2025 | 76 | 76.1 | 76.1 | 76.7 | 75.1 | 15,490 |
| December 18, 2025 | 75.2 | 76.2 | 76.2 | 76.5 | 74.5 | 28,535 |
| December 17, 2025 | 76.6 | 75.1 | 75.1 | 76.8 | 73.8 | 32,618 |
| December 16, 2025 | 76.6 | 76.7 | 76.7 | 77.1 | 75.5 | 18,314 |
| December 15, 2025 | 76.4 | 76.8 | 76.8 | 77.1 | 75.2 | 19,305 |
| December 12, 2025 | 76.6 | 76.2 | 76.2 | 77 | 76.2 | 22,353 |
| December 11, 2025 | 75.8 | 76 | 76 | 76.4 | 75 | 19,281 |
| December 10, 2025 | 75.6 | 76.1 | 76.1 | 76.3 | 75.4 | 21,576 |
| December 09, 2025 | 75.3 | 75.7 | 75.7 | 77 | 74.5 | 47,962 |
| December 08, 2025 | 72.1 | 75.2 | 75.2 | 75.3 | 72 | 26,099 |
| December 05, 2025 | 70.8 | 72.1 | 72.1 | 73 | 70.7 | 52,102 |
| December 04, 2025 | 70 | 70.6 | 70.6 | 70.8 | 69.9 | 20,616 |
| December 03, 2025 | 69.4 | 69.5 | 69.5 | 70.2 | 69 | 21,096 |
| December 02, 2025 | 69.4 | 69.6 | 69.6 | 70.2 | 69.2 | 16,863 |
| December 01, 2025 | 69.2 | 69.8 | 69.8 | 69.8 | 68.1 | 23,429 |
| November 28, 2025 | 70.4 | 69.2 | 69.2 | 70.4 | 68.9 | 25,759 |
| November 27, 2025 | 69.8 | 69.9 | 69.9 | 70.3 | 69.6 | 18,791 |
| November 26, 2025 | 69 | 69.8 | 69.8 | 70 | 68.5 | 29,555 |
| November 25, 2025 | 68.8 | 68.7 | 68.7 | 68.8 | 67.8 | 25,756 |
| November 24, 2025 | 67.8 | 68.9 | 68.9 | 68.9 | 67.2 | 62,506 |