86.21
+0.87(+1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 86.47 | 85.34 | 85.34 | 86.53 | 85.1 | 2,156 |
| August 14, 2025 | 86.48 | 86.74 | 86.54 | 87.07 | 86.11 | 1,294 |
| August 13, 2025 | 89.31 | 86.79 | 86.59 | 89.31 | 86.39 | 2,502 |
| August 12, 2025 | 89.5 | 89.08 | 88.87 | 89.59 | 88.98 | 2,624 |
| August 11, 2025 | 89.13 | 88.98 | 88.77 | 89.66 | 88.94 | 2,913 |
| August 08, 2025 | 88.97 | 89.21 | 89 | 89.74 | 88.15 | 1,390 |
| August 07, 2025 | 88.59 | 88.11 | 87.91 | 89.07 | 88.03 | 1,839 |
| August 06, 2025 | 85.63 | 88.56 | 88.56 | 88.56 | 85.41 | 2,205 |
| August 05, 2025 | 86.51 | 86.16 | 86.16 | 86.85 | 86.16 | 2,593 |
| August 04, 2025 | 84.75 | 85.89 | 85.89 | 86.06 | 84.75 | 1,252 |
| August 01, 2025 | 85.73 | 85.31 | 85.31 | 85.76 | 84.5 | 3,886 |
| July 31, 2025 | 85.45 | 85.99 | 85.99 | 86.2 | 84.84 | 2,299 |
| July 30, 2025 | 84.74 | 85.07 | 85.07 | 86.17 | 84.74 | 2,442 |
| July 29, 2025 | 84.57 | 85.18 | 85.18 | 85.25 | 84.17 | 8,584 |
| July 28, 2025 | 83.42 | 84.33 | 84.33 | 84.33 | 83.32 | 3,871 |
| July 25, 2025 | 82.22 | 82.95 | 82.95 | 83.03 | 82.22 | 488 |
| July 24, 2025 | 81.47 | 82.06 | 82.06 | 82.3 | 81.18 | 1,550 |
| July 23, 2025 | 81.91 | 81.64 | 81.64 | 82.11 | 81.4 | 1,108 |
| July 22, 2025 | 81.97 | 81.72 | 81.72 | 82.48 | 81.67 | 873 |
| July 21, 2025 | 81.49 | 82.34 | 82.34 | 82.55 | 81.48 | 1,762 |
| July 18, 2025 | 81.96 | 81.76 | 81.76 | 81.96 | 81.05 | 1,831 |
| July 17, 2025 | 82.15 | 82.12 | 82.12 | 82.59 | 81.99 | 1,122 |
| July 16, 2025 | 81.86 | 81.15 | 81.15 | 82.6 | 80.9 | 1,025 |
| July 15, 2025 | 82.04 | 81.94 | 81.94 | 82.1 | 81.63 | 2,009 |
| July 14, 2025 | 80.71 | 81.64 | 81.64 | 81.71 | 80.47 | 1,766 |
| July 11, 2025 | 81.02 | 81.15 | 81.15 | 81.75 | 80.87 | 1,122 |
| July 10, 2025 | 82.63 | 82.15 | 82.15 | 82.79 | 81.88 | 2,893 |
| July 09, 2025 | 82.96 | 83.02 | 83.02 | 83.39 | 82.52 | 1,648 |
| July 08, 2025 | 84.54 | 83.1 | 83.1 | 84.85 | 82.65 | 3,728 |
| July 07, 2025 | 83.05 | 83.72 | 83.72 | 83.81 | 83.05 | 2,196 |
| July 04, 2025 | 82.58 | 82.76 | 82.76 | 83.9 | 82.45 | 1,885 |
| July 03, 2025 | 82.72 | 83.33 | 83.33 | 83.42 | 82.72 | 2,186 |
| July 02, 2025 | 83.41 | 82.43 | 82.43 | 83.78 | 82.42 | 2,331 |
| July 01, 2025 | 82.73 | 83.91 | 83.91 | 84.09 | 82.52 | 5,118 |
| June 30, 2025 | 83 | 82.25 | 82.25 | 83.31 | 82.09 | 1,474 |
| June 27, 2025 | 81.99 | 83.01 | 83.01 | 83.15 | 81.91 | 1,943 |
| June 26, 2025 | 83.35 | 82.57 | 82.57 | 83.4 | 82.43 | 1,931 |
| June 25, 2025 | 84.41 | 83.94 | 83.94 | 85.05 | 83.94 | 5,940 |
| June 24, 2025 | 84.34 | 84.61 | 84.61 | 84.69 | 83.82 | 1,863 |
| June 23, 2025 | 83.67 | 83.54 | 83.54 | 84.08 | 83.11 | 10,385 |
| June 20, 2025 | 82.27 | 83.17 | 83.17 | 83.68 | 82.27 | 1,643 |
| June 19, 2025 | 83.12 | 81.98 | 81.98 | 83.12 | 81.77 | 724 |
| June 18, 2025 | 81.75 | 82.68 | 82.68 | 82.7 | 81.75 | 1,250 |
| June 17, 2025 | 81.78 | 82.13 | 82.13 | 82.26 | 81.22 | 821 |
| June 16, 2025 | 81.68 | 82.03 | 82.03 | 82.5 | 81.53 | 5,026 |
| June 13, 2025 | 81.32 | 81.87 | 81.87 | 82.61 | 81.11 | 2,344 |
| June 12, 2025 | 83.1 | 81.39 | 81.39 | 83.22 | 80.75 | 7,260 |
| June 11, 2025 | 85.18 | 84.08 | 84.08 | 85.42 | 84.08 | 915 |
| June 10, 2025 | 85.49 | 84.72 | 84.72 | 85.56 | 84.66 | 4,534 |
| June 09, 2025 | 85.3 | 85.6 | 85.6 | 86.03 | 85 | 3,937 |
| June 06, 2025 | 85.82 | 85.58 | 85.58 | 86.65 | 85.58 | 2,611 |
| June 05, 2025 | 87.07 | 85.85 | 85.85 | 87.34 | 85.46 | 2,293 |
| June 04, 2025 | 87.8 | 87.68 | 87.68 | 88.12 | 87.26 | 1,802 |
| June 03, 2025 | 86.91 | 87 | 87 | 88.45 | 86.75 | 1,993 |
| June 02, 2025 | 86.4 | 86.12 | 86.12 | 87.28 | 85.8 | 1,954 |
| May 30, 2025 | 85.39 | 86.33 | 86.33 | 86.69 | 85.24 | 1,477 |
| May 29, 2025 | 87 | 85.67 | 85.67 | 87.5 | 85.56 | 2,126 |
| May 28, 2025 | 86.42 | 86.26 | 86.26 | 86.92 | 85.77 | 988 |
| May 27, 2025 | 85.3 | 86.15 | 86.15 | 86.21 | 85.02 | 4,371 |
| May 26, 2025 | 84.67 | 87 | 87 | 87 | 84.38 | 1,309 |