82.21
-0.338(-0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.69 | 82.55 | 82.55 | 82.86 | 82.45 | 48 |
| September 25, 2025 | 82.66 | 82.73 | 82.73 | 82.73 | 82.38 | 410 |
| September 24, 2025 | 82.55 | 82.73 | 82.73 | 82.91 | 82.46 | 1,407 |
| September 23, 2025 | 82.47 | 82.49 | 82.49 | 82.65 | 82.45 | 261 |
| September 22, 2025 | 82.23 | 82.25 | 82.25 | 82.3 | 82.07 | 88 |
| September 19, 2025 | 81.61 | 81.96 | 81.96 | 82.15 | 81.61 | 2,731 |
| September 18, 2025 | 82.27 | 82.91 | 82.91 | 82.91 | 82.27 | 1,069 |
| September 17, 2025 | 81.73 | 81.8 | 81.8 | 81.87 | 81.54 | 73 |
| September 16, 2025 | 82.09 | 81.76 | 81.76 | 82.12 | 81.76 | 856 |
| September 15, 2025 | 82.12 | 82.2 | 82.2 | 82.4 | 81.93 | 669 |
| September 12, 2025 | 81.94 | 81.87 | 81.87 | 81.97 | 81.87 | 225 |
| September 11, 2025 | 81.74 | 82.2 | 82.2 | 82.29 | 81.74 | 128 |
| September 10, 2025 | 81.4 | 81.56 | 81.56 | 81.64 | 81.4 | 97 |
| September 09, 2025 | 81 | 80.75 | 80.75 | 81 | 80.51 | 3 |
| September 08, 2025 | 81.38 | 81.93 | 81.93 | 81.93 | 81.38 | 371 |
| September 05, 2025 | 80.45 | 79.95 | 79.95 | 80.6 | 79.76 | 862 |
| September 04, 2025 | 79.74 | 80.22 | 80.22 | 80.22 | 79.63 | 440 |
| September 03, 2025 | 78.94 | 79.04 | 79.04 | 79.23 | 78.94 | 516 |
| September 02, 2025 | 79.93 | 79.18 | 79.18 | 79.93 | 79.18 | 3 |
| September 01, 2025 | 79.29 | 79.56 | 79.56 | 79.66 | 79.29 | 71 |
| August 29, 2025 | 79.66 | 78.89 | 78.89 | 79.66 | 78.85 | 89 |
| August 28, 2025 | 80.39 | 80.09 | 80.09 | 80.39 | 79.88 | 146 |
| August 27, 2025 | 79.64 | 79.51 | 79.51 | 79.64 | 79.34 | 199 |
| August 26, 2025 | 79.57 | 79.64 | 79.64 | 79.65 | 79.26 | 1,037 |
| August 25, 2025 | 80.44 | 80.31 | 80.31 | 80.44 | 80.31 | 44 |
| August 22, 2025 | 80.48 | 80.68 | 80.68 | 80.8 | 80.48 | 266 |
| August 21, 2025 | 79.97 | 80.28 | 80.28 | 80.28 | 79.93 | 5 |
| August 20, 2025 | 80.62 | 80.39 | 80.39 | 80.65 | 80.16 | 417 |
| August 19, 2025 | 81.11 | 81.19 | 81.19 | 81.53 | 81.11 | 2 |
| August 18, 2025 | 81.25 | 81.49 | 81.49 | 81.55 | 81.17 | 332 |
| August 15, 2025 | 81.03 | 80.85 | 80.85 | 81.03 | 80.83 | 164 |
| August 14, 2025 | 79.37 | 79.8 | 79.8 | 79.85 | 79.29 | 1,004 |
| August 13, 2025 | 80.5 | 80.08 | 80.08 | 80.54 | 80.04 | 12,297 |
| August 12, 2025 | 79.64 | 80.26 | 80.26 | 80.4 | 79.61 | 1,033 |
| August 11, 2025 | 79.11 | 79.18 | 79.18 | 79.18 | 78.82 | 822 |
| August 08, 2025 | 78.22 | 78.92 | 78.92 | 79.01 | 78.22 | 149 |
| August 07, 2025 | 77.04 | 77.31 | 77.31 | 77.77 | 77.04 | 3,988 |
| August 06, 2025 | 76.69 | 76.72 | 76.72 | 76.72 | 76.55 | 19 |
| August 05, 2025 | 76.05 | 75.8 | 75.8 | 76.05 | 75.8 | 18 |
| August 04, 2025 | 75.32 | 75.7 | 75.7 | 75.7 | 75.32 | 1 |
| August 01, 2025 | 76.32 | 74.87 | 74.87 | 76.32 | 74.76 | 193 |
| July 31, 2025 | 76.17 | 76.09 | 76.09 | 76.66 | 76.09 | 382 |
| July 30, 2025 | 75.71 | 75.72 | 75.72 | 75.84 | 75.71 | 106 |
| July 29, 2025 | 75.57 | 75.16 | 75.16 | 75.62 | 75.16 | 207 |
| July 28, 2025 | 75.99 | 75.58 | 75.58 | 75.99 | 75.52 | 206 |
| July 25, 2025 | 76.48 | 76.43 | 76.43 | 76.56 | 76.43 | 11 |
| July 24, 2025 | 77.47 | 77.16 | 77.16 | 77.47 | 77.16 | 9 |
| July 23, 2025 | 75.75 | 76.47 | 76.47 | 76.52 | 75.75 | 300 |
| July 22, 2025 | 73.48 | 73.25 | 73.25 | 73.48 | 73.24 | 555 |
| July 21, 2025 | 73.38 | 73.51 | 73.51 | 73.51 | 73.2 | 12 |
| July 18, 2025 | 73.42 | 73.21 | 73.21 | 73.42 | 73.21 | 12 |
| July 17, 2025 | 73.44 | 73.59 | 73.59 | 73.59 | 73.42 | 31 |
| July 16, 2025 | 72.91 | 72.15 | 72.15 | 72.95 | 72.15 | 229 |
| July 15, 2025 | 73.15 | 73.11 | 73.11 | 73.32 | 73.05 | 498 |
| July 14, 2025 | 72.99 | 73.16 | 73.16 | 73.16 | 72.85 | 222 |
| July 11, 2025 | 73 | 72.97 | 72.97 | 73 | 72.74 | 53 |
| July 10, 2025 | 72.79 | 73.02 | 73.02 | 73.02 | 72.79 | 1 |
| July 09, 2025 | 73.25 | 73.18 | 73.18 | 73.36 | 73.18 | 20 |
| July 08, 2025 | 73.21 | 73.43 | 73.43 | 73.47 | 73.21 | 279 |
| July 07, 2025 | 72.9 | 73.28 | 73.28 | 73.35 | 72.9 | 3 |