81.38
+0.62(+0.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 81.52 | 81.38 | 81.38 | 81.52 | 80.96 | 1,453 |
| September 05, 2025 | 81.6 | 80.76 | 80.76 | 81.6 | 80.73 | 902 |
| September 04, 2025 | 80.29 | 80.88 | 80.88 | 80.98 | 80.29 | 783 |
| September 03, 2025 | 79.31 | 79.87 | 79.87 | 79.92 | 79.31 | 15,817 |
| September 02, 2025 | 80.04 | 78.9 | 78.9 | 80.04 | 78.9 | 1,737 |
| September 01, 2025 | 79.91 | 80.03 | 80.03 | 80.03 | 79.78 | 754 |
| August 29, 2025 | 80.91 | 79.85 | 79.85 | 81.01 | 79.85 | 783 |
| August 28, 2025 | 81.09 | 80.75 | 80.75 | 81.09 | 80.68 | 1,524 |
| August 27, 2025 | 81.15 | 81.35 | 81.35 | 81.61 | 81.12 | 1,126 |
| August 26, 2025 | 80.59 | 80.45 | 80.45 | 80.63 | 80.34 | 2,652 |
| August 25, 2025 | 80.33 | 80.51 | 80.51 | 80.51 | 80 | 2,916 |
| August 22, 2025 | 78.24 | 79.91 | 79.91 | 79.91 | 78.24 | 4,132 |
| August 21, 2025 | 78.79 | 78.46 | 78.46 | 78.79 | 78.29 | 3,496 |
| August 20, 2025 | 79.35 | 78.55 | 78.55 | 79.49 | 78.06 | 358 |
| August 19, 2025 | 79.77 | 79.95 | 79.95 | 80.4 | 79.59 | 5,962 |
| August 18, 2025 | 79.35 | 79.68 | 79.68 | 79.88 | 79.35 | 596 |
| August 15, 2025 | 80.2 | 79.39 | 79.39 | 80.2 | 79.36 | 1,114 |
| August 14, 2025 | 79.38 | 79.48 | 79.48 | 79.66 | 79.34 | 818 |
| August 13, 2025 | 78.42 | 78.85 | 78.85 | 79.24 | 78.38 | 515 |
| August 12, 2025 | 78.28 | 78.13 | 78.13 | 78.35 | 78.11 | 22 |
| August 11, 2025 | 77.82 | 78.36 | 78.36 | 78.42 | 77.82 | 251 |
| August 08, 2025 | 77.81 | 77.76 | 77.76 | 78.05 | 77.76 | 641 |
| August 07, 2025 | 77.62 | 77.59 | 77.59 | 78.26 | 77.59 | 1,254 |
| August 06, 2025 | 76.48 | 77.1 | 77.1 | 77.1 | 76.39 | 707 |
| August 05, 2025 | 76.36 | 76.29 | 76.29 | 77.06 | 76.29 | 1,344 |
| August 04, 2025 | 76.05 | 75.97 | 75.97 | 76.34 | 75.97 | 604 |
| August 01, 2025 | 77.27 | 75.79 | 75.79 | 77.27 | 75.79 | 2,802 |
| July 31, 2025 | 79.96 | 79.5 | 79.5 | 80.57 | 79.36 | 1,923 |
| July 30, 2025 | 79.18 | 79.27 | 79.27 | 79.8 | 79.18 | 514 |
| July 29, 2025 | 79.76 | 79.08 | 79.08 | 79.88 | 79.08 | 219 |
| July 28, 2025 | 78.36 | 79.36 | 79.36 | 79.36 | 78.36 | 264 |
| July 25, 2025 | 77.25 | 77.83 | 77.83 | 77.83 | 77.25 | 1,649 |
| July 24, 2025 | 77.23 | 77.01 | 77.01 | 77.51 | 77.01 | 424 |
| July 23, 2025 | 78.31 | 78.13 | 78.13 | 78.4 | 78.06 | 88 |
| July 22, 2025 | 77.63 | 77.44 | 77.44 | 77.9 | 77.43 | 697 |
| July 21, 2025 | 77.82 | 77.57 | 77.57 | 77.82 | 77.57 | 1,180 |
| July 18, 2025 | 77.14 | 77.26 | 77.26 | 77.26 | 76.88 | 758 |
| July 17, 2025 | 77.06 | 77.12 | 77.12 | 77.25 | 76.85 | 1,921 |
| July 16, 2025 | 76.41 | 75.71 | 75.71 | 77.15 | 75.71 | 2,579 |
| July 15, 2025 | 77.37 | 77.24 | 77.24 | 77.43 | 77.2 | 325 |
| July 14, 2025 | 76.62 | 76.87 | 76.87 | 76.91 | 76.62 | 1,019 |
| July 11, 2025 | 76.67 | 76.47 | 76.47 | 76.67 | 76.3 | 672 |
| July 10, 2025 | 75.45 | 76.62 | 76.62 | 76.62 | 75.42 | 1,159 |
| July 09, 2025 | 75.11 | 75.69 | 75.69 | 75.69 | 75.11 | 178 |
| July 08, 2025 | 75.72 | 75.55 | 75.55 | 75.9 | 75.43 | 5,835 |
| July 07, 2025 | 75.63 | 75.6 | 75.6 | 75.71 | 75.54 | 676 |
| July 04, 2025 | 75.93 | 75.66 | 75.66 | 75.93 | 75.41 | 263 |
| July 03, 2025 | 75.82 | 76.32 | 76.32 | 76.32 | 75.74 | 366 |
| July 02, 2025 | 75.75 | 75.73 | 75.73 | 75.97 | 75.33 | 16,787 |
| July 01, 2025 | 74.57 | 75.25 | 75.25 | 75.25 | 74.07 | 989 |
| June 30, 2025 | 76.21 | 75.44 | 75.44 | 76.21 | 75.44 | 401 |
| June 27, 2025 | 75.17 | 75.61 | 75.61 | 75.67 | 75.17 | 829 |
| June 26, 2025 | 74.28 | 74.52 | 74.52 | 74.73 | 74.1 | 704 |
| June 25, 2025 | 75.43 | 74.67 | 74.67 | 75.88 | 74.67 | 327 |
| June 24, 2025 | 76.06 | 75.55 | 75.55 | 76.12 | 75.18 | 2,175 |
| June 23, 2025 | 74.02 | 75.19 | 75.19 | 75.4 | 74.02 | 223 |
| June 20, 2025 | 74.2 | 74.14 | 74.14 | 74.34 | 74.02 | 2,023 |
| June 19, 2025 | 74.34 | 73.83 | 73.83 | 74.34 | 73.83 | 30 |
| June 18, 2025 | 74.33 | 75.02 | 75.02 | 75.18 | 74.33 | 373 |
| June 17, 2025 | 75.04 | 74.91 | 74.91 | 75.2 | 74.7 | 245 |