78.70
-0.1(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.3 | 78.7 | 78.7 | 79.6 | 78 | 53 |
| December 03, 2025 | 78.2 | 79.2 | 79.2 | 80.5 | 77.9 | 1,561 |
| December 02, 2025 | 77.2 | 77.3 | 77.3 | 78 | 77.1 | 536 |
| December 01, 2025 | 77.1 | 77.2 | 77.2 | 77.6 | 76 | 136 |
| November 28, 2025 | 77.5 | 77.2 | 77.2 | 77.5 | 76.2 | 91 |
| November 27, 2025 | 76.5 | 76.6 | 76.6 | 77 | 76.3 | 279 |
| November 26, 2025 | 76 | 76.8 | 76.9 | 77.8 | 75.9 | 327 |
| November 25, 2025 | 76.5 | 76.5 | 76.5 | 76.8 | 75.3 | 201 |
| November 24, 2025 | 74 | 75.9 | 75.9 | 76.05 | 73.8 | 4,233 |
| November 21, 2025 | 72.8 | 73 | 73.9 | 73.9 | 72 | 1,207 |
| November 20, 2025 | 73.2 | 74.4 | 74.5 | 74.5 | 72.6 | 33 |
| November 19, 2025 | 70.6 | 73 | 73 | 73 | 70.2 | 26 |
| November 18, 2025 | 71.1 | 70.7 | 70.7 | 71.3 | 70 | 347 |
| November 17, 2025 | 73 | 71.1 | 71.1 | 73.3 | 71 | 453 |
| November 14, 2025 | 71.9 | 72 | 72 | 72.3 | 70.4 | 359 |
| November 13, 2025 | 70.7 | 70.5 | 70.5 | 72.2 | 70.5 | 393 |
| November 12, 2025 | 67 | 66.72 | 66.72 | 68 | 66.4 | 4,615 |
| November 11, 2025 | 67.4 | 66.6 | 66.6 | 67.4 | 65.8 | 255 |
| November 10, 2025 | 65 | 67.2 | 67.2 | 67.5 | 65 | 5,280 |
| November 07, 2025 | 65.4 | 64.7 | 64.7 | 66.6 | 64.5 | 567 |
| November 06, 2025 | 66.4 | 65.6 | 65.6 | 66.7 | 65.4 | 129 |
| November 05, 2025 | 68.5 | 66.8 | 66.8 | 69.5 | 65.9 | 12,761 |
| November 04, 2025 | 69.2 | 68.3 | 68.3 | 69.3 | 68.1 | 229 |
| November 03, 2025 | 68 | 69.2 | 69.2 | 69.4 | 67.7 | 64 |
| October 31, 2025 | 69.4 | 67.3 | 67.3 | 69.5 | 67.2 | 1,185 |
| October 30, 2025 | 68.5 | 69.3 | 69.3 | 70 | 68.5 | 312 |
| October 29, 2025 | 69.9 | 69.2 | 69.2 | 70.6 | 69.2 | 136 |
| October 28, 2025 | 70.9 | 70.4 | 70.4 | 71.1 | 69.7 | 470 |
| October 27, 2025 | 70.9 | 70.9 | 70.9 | 71.8 | 70.7 | 171 |
| October 24, 2025 | 72.6 | 71 | 71 | 72.6 | 70 | 1,512 |
| October 23, 2025 | 72.9 | 72.2 | 72.2 | 73 | 71.9 | 690 |
| October 22, 2025 | 73.2 | 72.6 | 72.6 | 73.4 | 71.8 | 180 |
| October 21, 2025 | 74 | 72.8 | 72.8 | 74.3 | 72.5 | 217 |
| October 20, 2025 | 73.1 | 73.4 | 73.4 | 73.9 | 72.8 | 290 |
| October 17, 2025 | 75 | 72.2 | 72.2 | 75 | 72 | 2,026 |
| October 16, 2025 | 74.5 | 74.1 | 74.1 | 75.1 | 73.1 | 361 |
| October 15, 2025 | 76.7 | 75.5 | 75.5 | 76.7 | 73.1 | 24,800 |
| October 14, 2025 | 83.3 | 81.9 | 81.9 | 84.4 | 81.6 | 461 |
| October 13, 2025 | 83 | 83.7 | 83.7 | 86.2 | 83 | 284 |
| October 10, 2025 | 86.9 | 83 | 83 | 88.3 | 82.6 | 1,456 |
| October 09, 2025 | 84 | 85.7 | 85.7 | 86.7 | 83.8 | 845 |
| October 08, 2025 | 80.8 | 84 | 84 | 84.1 | 80.7 | 342 |
| October 07, 2025 | 79.2 | 81.4 | 81.4 | 81.4 | 79 | 120 |
| October 06, 2025 | 78.5 | 79.4 | 79.4 | 79.4 | 77.8 | 2,507 |
| October 03, 2025 | 79.3 | 78.4 | 78.4 | 80.6 | 78.4 | 320 |
| October 02, 2025 | 79.3 | 79.4 | 79.4 | 79.7 | 78.2 | 116 |
| October 01, 2025 | 77.6 | 78.1 | 78.1 | 78.8 | 76.2 | 1,029 |
| September 30, 2025 | 77.1 | 77.1 | 77.1 | 77.7 | 76.7 | 48 |
| September 29, 2025 | 77.3 | 76.8 | 76.8 | 78.9 | 75.8 | 117 |
| September 26, 2025 | 74.3 | 76.8 | 76.8 | 77.6 | 74.3 | 61 |
| September 25, 2025 | 77.4 | 75.2 | 75.2 | 78 | 74.7 | 1,502 |
| September 24, 2025 | 78.8 | 77.6 | 77.6 | 79.9 | 77.6 | 548 |
| September 23, 2025 | 79.8 | 79 | 79 | 79.8 | 78 | 124 |
| September 22, 2025 | 79.3 | 78.8 | 78.8 | 79.5 | 77.4 | 1,324 |
| September 19, 2025 | 79 | 80.5 | 80.5 | 80.5 | 78.1 | 33,315 |
| September 18, 2025 | 77.7 | 78.9 | 78.9 | 79.7 | 77.6 | 1,735 |
| September 17, 2025 | 78.5 | 76.8 | 76.8 | 78.6 | 76.3 | 717 |
| September 16, 2025 | 79.9 | 77.2 | 77.2 | 79.9 | 77 | 183 |
| September 15, 2025 | 78.8 | 78.5 | 78.5 | 79.6 | 78.2 | 97 |
| September 12, 2025 | 78.9 | 78.4 | 78.4 | 80.5 | 77.3 | 425 |