72.29
-1.30104(-1.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75 | 73.59 | 73.59 | 75.05 | 73.35 | 19,156 |
| August 14, 2025 | 72.6 | 75.4 | 75.4 | 75.6 | 72.15 | 39,387 |
| August 13, 2025 | 72.25 | 71.97 | 71.97 | 72.65 | 71.5 | 32,954 |
| August 12, 2025 | 73.2 | 73.03 | 73.03 | 73.4 | 71.8 | 12,307 |
| August 11, 2025 | 71.95 | 73.01 | 73.01 | 73.3 | 71.95 | 12,928 |
| August 08, 2025 | 72.35 | 73.15 | 73.15 | 73.2 | 72 | 54,765 |
| August 07, 2025 | 72.15 | 72 | 72 | 73.15 | 70.8 | 36,942 |
| August 06, 2025 | 70.7 | 71.67 | 71.67 | 72.3 | 70.7 | 41,554 |
| August 05, 2025 | 70.35 | 70.23 | 70.23 | 70.6 | 69.85 | 9,802 |
| August 04, 2025 | 69.6 | 69.85 | 69.85 | 70.33 | 69.6 | 28,051 |
| August 01, 2025 | 69.1 | 69.53 | 69.53 | 69.8 | 68.8 | 19,665 |
| July 31, 2025 | 69.25 | 69.65 | 69.65 | 70.1 | 69.2 | 17,543 |
| July 30, 2025 | 70.3 | 69.25 | 69.25 | 70.4 | 68.9 | 26,739 |
| July 29, 2025 | 70.2 | 69.71 | 69.71 | 70.2 | 69.2 | 15,968 |
| July 28, 2025 | 70.4 | 70.64 | 70.64 | 71.3 | 70.05 | 16,869 |
| July 25, 2025 | 70.95 | 69.95 | 69.95 | 71.05 | 69.45 | 41,989 |
| July 24, 2025 | 71.8 | 71.26 | 71.26 | 71.8 | 70.3 | 28,935 |
| July 23, 2025 | 73.65 | 72.15 | 72.15 | 73.65 | 71.7 | 4,362 |
| July 22, 2025 | 73.3 | 73.46 | 73.46 | 73.9 | 73.2 | 16,976 |
| July 21, 2025 | 71.55 | 73.69 | 73.69 | 73.93 | 71.5 | 17,621 |
| July 18, 2025 | 71.25 | 71.47 | 71.47 | 71.8 | 70.95 | 77,897 |
| July 17, 2025 | 72 | 71.3 | 71.3 | 72.15 | 71.05 | 13,562 |
| July 16, 2025 | 70.95 | 71.62 | 71.62 | 71.9 | 70.95 | 8,632 |
| July 15, 2025 | 72 | 71.84 | 71.84 | 72.65 | 71.55 | 23,114 |
| July 14, 2025 | 71.55 | 72.01 | 72.01 | 72.5 | 71.55 | 27,102 |
| July 11, 2025 | 72 | 71.75 | 71.75 | 72.2 | 70.85 | 30,540 |
| July 10, 2025 | 72.55 | 72.13 | 72.13 | 72.85 | 71.7 | 81,489 |
| July 09, 2025 | 71.5 | 71.92 | 71.92 | 72.3 | 71.25 | 33,400 |
| July 08, 2025 | 71.65 | 71.45 | 71.45 | 72.2 | 71.3 | 16,207 |
| July 07, 2025 | 73.05 | 72.14 | 72.14 | 73.05 | 72 | 13,087 |
| July 04, 2025 | 73.4 | 72.71 | 72.71 | 73.65 | 72.6 | 6,213 |
| July 03, 2025 | 73.6 | 73.49 | 73.49 | 73.9 | 72.7 | 18,747 |
| July 02, 2025 | 76.75 | 73.9 | 73.9 | 76.75 | 73.35 | 11,116 |
| July 01, 2025 | 76 | 75.96 | 75.96 | 76.45 | 75.35 | 7,658 |
| June 30, 2025 | 75.75 | 75.86 | 75.86 | 77.3 | 75.35 | 29,308 |
| June 27, 2025 | 75.65 | 75.67 | 75.67 | 75.95 | 74.97 | 16,108 |
| June 26, 2025 | 74.85 | 75.05 | 75.05 | 75.5 | 74.85 | 247,144 |
| June 25, 2025 | 76.1 | 75.76 | 75.76 | 76.5 | 74.8 | 89,485 |
| June 24, 2025 | 76.05 | 75.75 | 75.75 | 76.35 | 75.1 | 28,660 |
| June 23, 2025 | 75.75 | 75.39 | 75.39 | 76.5 | 75.15 | 69,802 |
| June 20, 2025 | 74.95 | 76.9 | 76.9 | 77.1 | 74.95 | 38,645 |
| June 19, 2025 | 74.9 | 75.13 | 75.13 | 75.53 | 74.2 | 66,386 |
| June 18, 2025 | 72.5 | 74.4 | 74.4 | 75.05 | 72.5 | 33,163 |
| June 17, 2025 | 71.5 | 72.75 | 72.75 | 73.1 | 70.65 | 66,093 |
| June 16, 2025 | 70.2 | 71.39 | 71.39 | 71.7 | 70.08 | 24,455 |
| June 13, 2025 | 70.65 | 70.8 | 70.8 | 71.65 | 70.45 | 46,213 |
| June 12, 2025 | 73.8 | 72.12 | 72.12 | 73.8 | 71 | 139,346 |
| June 11, 2025 | 74.95 | 74.66 | 74.66 | 75.2 | 74.05 | 26,490 |
| June 10, 2025 | 74.6 | 74.54 | 74.54 | 74.85 | 74.15 | 21,073 |
| June 09, 2025 | 75.05 | 74.8 | 74.8 | 75.5 | 74.6 | 24,405 |
| June 06, 2025 | 74.25 | 74.77 | 74.77 | 74.93 | 74.25 | 376,990 |
| June 05, 2025 | 74.35 | 74.13 | 74.13 | 76 | 73.65 | 44,151 |
| June 04, 2025 | 74.85 | 74.25 | 74.25 | 74.85 | 73.95 | 11,652 |
| June 03, 2025 | 75.05 | 74.44 | 74.44 | 75.55 | 74.2 | 25,860 |
| June 02, 2025 | 74.3 | 74.45 | 74.45 | 74.85 | 73.65 | 1.01M |
| May 30, 2025 | 74.95 | 75.28 | 75.28 | 76.55 | 74.7 | 220,190 |
| May 29, 2025 | 72.25 | 72.7 | 72.7 | 75.15 | 71.85 | 119,410 |
| May 28, 2025 | 75.63 | 75.9 | 73.2 | 76.5 | 75.25 | 23,153 |
| May 27, 2025 | 75.4 | 75.24 | 72.56 | 75.85 | 74.6 | 92,568 |
| May 26, 2025 | 74.35 | 74.5 | 74.5 | 75.05 | 73.9 | 10,834 |