86.15
-0.85(-0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 85.06 | 84.59 | 84.59 | 85.06 | 83.83 | 10,056 |
| May 22, 2025 | 85.1 | 85.45 | 85.45 | 85.69 | 84.77 | 3,141 |
| May 21, 2025 | 86.17 | 85.73 | 85.73 | 86.17 | 85.38 | 3,622 |
| May 20, 2025 | 87.23 | 87.02 | 87.02 | 87.65 | 86.71 | 1,732 |
| May 19, 2025 | 86.84 | 86.69 | 86.69 | 86.84 | 85.15 | 7,696 |
| May 16, 2025 | 85.78 | 88.25 | 88.25 | 88.76 | 85.62 | 4,917 |
| May 15, 2025 | 86.73 | 85.62 | 85.62 | 89.37 | 82.16 | 13,754 |
| May 14, 2025 | 85.81 | 86.41 | 86.41 | 86.6 | 85 | 3,334 |
| May 13, 2025 | 87.39 | 86.31 | 86.31 | 87.39 | 86.31 | 4,598 |
| May 12, 2025 | 86.51 | 86.46 | 86.46 | 89.91 | 86.11 | 9,026 |
| May 09, 2025 | 86.67 | 86.13 | 86.13 | 87.05 | 85.57 | 2,030 |
| May 08, 2025 | 87.61 | 87 | 86.79 | 88.06 | 86.48 | 4,155 |
| May 07, 2025 | 87.75 | 87.16 | 86.95 | 87.75 | 86.83 | 3,238 |
| May 06, 2025 | 88.13 | 87.55 | 87.34 | 88.13 | 86.97 | 2,688 |
| May 05, 2025 | 86.37 | 87.79 | 87.58 | 87.79 | 86.37 | 3,399 |
| May 02, 2025 | 87.1 | 86.94 | 86.94 | 87.32 | 85.91 | 5,316 |
| April 30, 2025 | 84.45 | 85 | 85 | 85.04 | 83.66 | 2,398 |
| April 29, 2025 | 83.93 | 83.71 | 83.71 | 84.1 | 83.05 | 3,154 |
| April 28, 2025 | 83.75 | 83.53 | 83.53 | 84.25 | 83.39 | 1,079 |
| April 25, 2025 | 84.63 | 83.69 | 83.69 | 85 | 83.42 | 1,680 |
| April 24, 2025 | 83.59 | 84.06 | 84.06 | 84.06 | 82.69 | 2,740 |
| April 23, 2025 | 84.72 | 83.49 | 83.49 | 85 | 83.35 | 3,316 |
| April 22, 2025 | 81.21 | 82.44 | 82.44 | 82.61 | 80.7 | 1,599 |
| April 17, 2025 | 80.6 | 81.64 | 81.64 | 81.76 | 80.32 | 3,958 |
| April 16, 2025 | 82.14 | 81.41 | 81.41 | 82.92 | 81.09 | 3,609 |
| April 15, 2025 | 83.92 | 84.36 | 84.36 | 84.87 | 83.28 | 7,747 |
| April 14, 2025 | 82.29 | 83 | 83 | 83.14 | 81.52 | 2,560 |
| April 11, 2025 | 80.62 | 80.59 | 80.59 | 80.88 | 78.62 | 5,924 |
| April 10, 2025 | 81.68 | 80.48 | 80.48 | 82.37 | 79.5 | 6,716 |
| April 09, 2025 | 72.89 | 76.76 | 76.76 | 77.68 | 72.33 | 9,698 |
| April 08, 2025 | 77.5 | 78.36 | 78.36 | 79.68 | 76.6 | 5,908 |
| April 07, 2025 | 71.49 | 76.36 | 76.36 | 78.56 | 70.12 | 31,339 |
| April 04, 2025 | 78.2 | 78.19 | 78.19 | 79.17 | 76.07 | 22,512 |
| April 03, 2025 | 76.56 | 79.72 | 79.72 | 80.81 | 76 | 15,132 |
| April 02, 2025 | 82.19 | 82.71 | 82.71 | 83 | 81.53 | 5,788 |
| April 01, 2025 | 81.32 | 82.22 | 82.22 | 82.55 | 80.8 | 6,204 |
| March 31, 2025 | 77.98 | 80.07 | 80.07 | 80.2 | 77.64 | 11,557 |
| March 28, 2025 | 78.99 | 78.57 | 78.57 | 79.68 | 78.31 | 1,834 |
| March 27, 2025 | 79.06 | 79.43 | 79.43 | 79.75 | 78.26 | 6,571 |
| March 26, 2025 | 78.86 | 78.56 | 78.56 | 79.29 | 78.54 | 4,505 |
| March 25, 2025 | 81.38 | 78.65 | 78.65 | 81.4 | 78.62 | 8,864 |
| March 24, 2025 | 79.74 | 80.64 | 80.64 | 80.67 | 79.67 | 19,483 |
| March 21, 2025 | 79.26 | 79.17 | 79.17 | 79.57 | 78.28 | 6,020 |
| March 20, 2025 | 79.2 | 79.7 | 79.48 | 80.47 | 78.96 | 19,522 |
| March 19, 2025 | 78.45 | 79.2 | 78.98 | 79.27 | 78.42 | 2,994 |
| March 18, 2025 | 80.27 | 78.65 | 78.44 | 80.31 | 78.32 | 40,926 |
| March 17, 2025 | 78.69 | 79.94 | 79.72 | 80.37 | 77.9 | 7,264 |
| March 14, 2025 | 78.12 | 78.11 | 78.11 | 78.47 | 77.21 | 3,303 |
| March 13, 2025 | 78.25 | 77.78 | 77.78 | 78.65 | 77.41 | 6,409 |
| March 12, 2025 | 79.68 | 78.88 | 78.88 | 81.76 | 78.14 | 8,657 |
| March 11, 2025 | 79.41 | 80.81 | 80.81 | 81.74 | 79.28 | 24,613 |
| March 10, 2025 | 83.86 | 81.42 | 81.42 | 84.28 | 80.73 | 22,690 |
| March 07, 2025 | 87.25 | 84.8 | 84.8 | 87.25 | 84.55 | 23,813 |
| March 06, 2025 | 88.66 | 88.65 | 88.65 | 88.78 | 87.39 | 42,744 |
| March 05, 2025 | 89.48 | 88.71 | 88.71 | 89.48 | 87.55 | 15,050 |
| March 04, 2025 | 92.17 | 90.67 | 90.67 | 92.65 | 89.75 | 22,130 |
| March 03, 2025 | 94.59 | 93.43 | 93.43 | 94.59 | 93.42 | 3,753 |
| February 28, 2025 | 92.99 | 93.52 | 93.52 | 94.2 | 92.83 | 3,083 |