85.12
+0.404(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 85.27 | 84.71 | 84.71 | 85.35 | 84.6 | 514 |
| September 04, 2025 | 84.43 | 84.72 | 84.72 | 84.72 | 84.43 | 14,945 |
| September 03, 2025 | 84.06 | 84.22 | 84.22 | 84.37 | 84.06 | 1,409 |
| September 02, 2025 | 84.5 | 83.3 | 83.3 | 84.5 | 83.3 | 2,130 |
| September 01, 2025 | 84.55 | 84.66 | 84.66 | 84.68 | 84.53 | 3,782 |
| August 29, 2025 | 85 | 84.43 | 84.43 | 85 | 84.39 | 3,317 |
| August 28, 2025 | 84.89 | 84.82 | 84.82 | 84.96 | 84.71 | 12,719 |
| August 27, 2025 | 84.69 | 84.78 | 84.78 | 84.79 | 84.68 | 129 |
| August 26, 2025 | 84.18 | 84.3 | 84.3 | 84.32 | 84.09 | 11,939 |
| August 25, 2025 | 84.53 | 84.58 | 84.58 | 84.61 | 84.4 | 30,349 |
| August 22, 2025 | 83.33 | 84.78 | 84.78 | 84.78 | 83.33 | 608 |
| August 21, 2025 | 83.74 | 83.65 | 83.65 | 83.74 | 83.51 | 1,515 |
| August 20, 2025 | 83.82 | 83.56 | 83.56 | 83.9 | 83.15 | 489 |
| August 19, 2025 | 84.65 | 84.53 | 84.2 | 84.83 | 84.52 | 1,326 |
| August 18, 2025 | 84.77 | 84.69 | 84.69 | 84.82 | 84.68 | 4,539 |
| August 15, 2025 | 85.24 | 84.85 | 84.85 | 85.24 | 84.78 | 129 |
| August 14, 2025 | 84.91 | 84.82 | 84.82 | 85.01 | 84.78 | 1,060 |
| August 13, 2025 | 84.79 | 84.83 | 84.83 | 85.05 | 84.79 | 738 |
| August 12, 2025 | 83.92 | 84.49 | 84.49 | 84.49 | 83.78 | 7,700 |
| August 11, 2025 | 84.21 | 84.02 | 84.02 | 84.21 | 83.95 | 27,340 |
| August 08, 2025 | 83.53 | 83.79 | 83.79 | 83.92 | 83.53 | 2,826 |
| August 07, 2025 | 83.62 | 83.32 | 83.32 | 84.11 | 83.32 | 1,008 |
| August 06, 2025 | 83.16 | 83.37 | 83.37 | 83.37 | 83 | 1,773 |
| August 05, 2025 | 83.49 | 82.75 | 82.75 | 83.5 | 82.75 | 3,792 |
| August 04, 2025 | 82.34 | 83.02 | 83.02 | 83.02 | 82.34 | 36,301 |
| August 01, 2025 | 83.14 | 82.01 | 82.01 | 83.14 | 82 | 1,304 |
| July 31, 2025 | 84.52 | 84.03 | 84.03 | 84.6 | 84.03 | 3,713 |
| July 30, 2025 | 83.94 | 83.87 | 83.87 | 83.99 | 83.87 | 1,843 |
| July 29, 2025 | 84.19 | 83.9 | 83.9 | 84.31 | 83.88 | 752 |
| July 28, 2025 | 84.42 | 84.1 | 84.1 | 84.46 | 84.04 | 11,526 |
| July 25, 2025 | 83.89 | 83.95 | 83.95 | 83.95 | 83.85 | 1,685 |
| July 24, 2025 | 83.67 | 83.88 | 83.88 | 83.88 | 83.67 | 709 |
| July 23, 2025 | 83.28 | 83.27 | 83.27 | 83.4 | 83.2 | 3,149 |
| July 22, 2025 | 83.01 | 82.9 | 82.9 | 83.01 | 82.77 | 1 |
| July 21, 2025 | 83.09 | 83.38 | 83.38 | 83.38 | 83.06 | 546 |
| July 18, 2025 | 83.14 | 82.91 | 82.91 | 83.14 | 82.91 | 1,027 |
| July 17, 2025 | 82.52 | 82.78 | 82.78 | 82.78 | 82.44 | 1,280 |
| July 16, 2025 | 81.98 | 81.69 | 81.69 | 82.2 | 81.69 | 169 |
| July 15, 2025 | 82.8 | 82.5 | 82.5 | 82.94 | 82.5 | 773 |
| July 14, 2025 | 81.97 | 82.45 | 82.45 | 82.45 | 81.97 | 1,385 |
| July 11, 2025 | 82.46 | 82.43 | 82.43 | 82.46 | 82.1 | 264 |
| July 10, 2025 | 82.3 | 82.67 | 82.67 | 82.69 | 82.29 | 3,177 |
| July 09, 2025 | 82 | 82.21 | 82.21 | 82.23 | 82 | 3,950 |
| July 08, 2025 | 82.13 | 82 | 82 | 82.19 | 81.99 | 421 |
| July 07, 2025 | 82.36 | 82.2 | 82.2 | 82.5 | 82.2 | 6,115 |
| July 04, 2025 | 82.4 | 82.22 | 82.22 | 82.4 | 82.15 | 363 |
| July 03, 2025 | 82.16 | 82.71 | 82.71 | 82.71 | 82.11 | 2,850 |
| July 02, 2025 | 81.99 | 81.87 | 81.87 | 81.99 | 81.59 | 6,524 |
| July 01, 2025 | 81.67 | 81.62 | 81.62 | 81.72 | 81.57 | 1,865 |
| June 30, 2025 | 81.67 | 81.57 | 81.57 | 81.72 | 81.57 | 901 |
| June 27, 2025 | 81.19 | 81.44 | 81.44 | 81.46 | 81.19 | 2,096 |
| June 26, 2025 | 80.56 | 80.8 | 80.8 | 80.8 | 80.56 | 15 |
| June 25, 2025 | 80.36 | 80.3 | 80.3 | 80.45 | 80.3 | 1,286 |
| June 24, 2025 | 80.25 | 80.2 | 80.2 | 80.25 | 80.02 | 1,863 |
| June 23, 2025 | 78.66 | 78.96 | 78.96 | 79.16 | 78.6 | 4,730 |
| June 20, 2025 | 78.79 | 78.93 | 78.93 | 79.2 | 78.71 | 2,286 |
| June 19, 2025 | 78.75 | 78.16 | 78.16 | 78.75 | 78.16 | 1,600 |
| June 18, 2025 | 79.1 | 79.24 | 79.24 | 79.24 | 78.93 | 3,736 |
| June 17, 2025 | 79.23 | 79.32 | 79.32 | 79.46 | 79.12 | 3,526 |
| June 16, 2025 | 79.26 | 79.7 | 79.7 | 79.75 | 79.23 | 2,282 |