79.09
-0.56(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 78.24 | 79.09 | 79.09 | 79.28 | 77.74 | 619 |
| August 21, 2025 | 79.05 | 79.65 | 79.65 | 80.28 | 79.05 | 1,315 |
| August 20, 2025 | 77.4 | 80.44 | 80.44 | 80.68 | 76.89 | 5,561 |
| August 19, 2025 | 80.2 | 75.01 | 75.01 | 85.75 | 75.01 | 10,193 |
| August 18, 2025 | 79.31 | 79.86 | 79.86 | 79.92 | 79.25 | 1,024 |
| August 15, 2025 | 79.05 | 78.87 | 78.87 | 79.21 | 78.7 | 293 |
| August 14, 2025 | 78.92 | 79.06 | 79.06 | 79.63 | 78.92 | 802 |
| August 13, 2025 | 78.36 | 78.97 | 78.97 | 78.97 | 78.18 | 952 |
| August 12, 2025 | 80.2 | 78.82 | 78.82 | 80.2 | 78.82 | 1,213 |
| August 11, 2025 | 78.05 | 79.75 | 79.75 | 80.5 | 77.92 | 2,913 |
| August 08, 2025 | 78.24 | 78.82 | 78.82 | 79 | 77.83 | 218 |
| August 07, 2025 | 76.26 | 77.98 | 77.98 | 77.98 | 76.26 | 26 |
| August 06, 2025 | 78.16 | 77.09 | 77.09 | 78.16 | 76.58 | 668 |
| August 05, 2025 | 77.6 | 77.62 | 77.62 | 77.81 | 77.37 | 448 |
| August 04, 2025 | 77.33 | 77.68 | 77.68 | 77.68 | 76.98 | 160 |
| August 01, 2025 | 79.35 | 77.33 | 77.33 | 79.35 | 76.89 | 411 |
| July 31, 2025 | 79.78 | 79.67 | 79.67 | 80.07 | 78.82 | 1,222 |
| July 30, 2025 | 80.22 | 79.5 | 79.5 | 80.53 | 79.5 | 131 |
| July 29, 2025 | 79.53 | 80.17 | 80.17 | 80.23 | 79.4 | 1,295 |
| July 28, 2025 | 79.67 | 79.62 | 79.62 | 79.99 | 79.2 | 414 |
| July 25, 2025 | 79.11 | 78.78 | 78.78 | 79.11 | 78.08 | 1,241 |
| July 24, 2025 | 79.15 | 77.67 | 77.67 | 79.15 | 77.67 | 565 |
| July 23, 2025 | 78.18 | 77.75 | 77.75 | 78.93 | 77.73 | 442 |
| July 22, 2025 | 76.53 | 77.4 | 77.4 | 77.4 | 76.26 | 269 |
| July 21, 2025 | 76.99 | 77.38 | 77.38 | 77.38 | 76.47 | 906 |
| July 18, 2025 | 77 | 76.99 | 76.99 | 77.52 | 76.9 | 1,237 |
| July 17, 2025 | 77.82 | 76.5 | 76.5 | 77.9 | 76.5 | 977 |
| July 16, 2025 | 76.51 | 76.24 | 76.24 | 77.52 | 76.24 | 404 |
| July 15, 2025 | 77.19 | 76.93 | 76.93 | 77.19 | 76.42 | 530 |
| July 14, 2025 | 77.21 | 76.91 | 76.91 | 77.21 | 76.56 | 424 |
| July 11, 2025 | 76.35 | 76.19 | 76.19 | 79.08 | 76.19 | 7,167 |
| July 10, 2025 | 76.15 | 77.02 | 77.02 | 77.04 | 75.55 | 211 |
| July 09, 2025 | 76.01 | 75.5 | 75.5 | 76.01 | 75.23 | 183 |
| July 08, 2025 | 75.18 | 76.11 | 76.11 | 76.11 | 74.75 | 347 |
| July 07, 2025 | 76.04 | 75.01 | 75.01 | 76.04 | 74.63 | 1,425 |
| July 04, 2025 | 77.7 | 75.41 | 75.41 | 77.7 | 75.01 | 104 |
| July 03, 2025 | 75.08 | 75.23 | 75.23 | 75.35 | 74.73 | 122 |
| July 02, 2025 | 74.5 | 75.11 | 75.11 | 75.97 | 74.5 | 614 |
| July 01, 2025 | 74.34 | 75.21 | 75.21 | 75.21 | 73.56 | 764 |
| June 30, 2025 | 73.65 | 74.43 | 74.43 | 74.43 | 73.16 | 3,155 |
| June 27, 2025 | 73.57 | 73.4 | 73.4 | 74.55 | 72.52 | 870 |
| June 26, 2025 | 77.98 | 73.35 | 72.74 | 77.98 | 73.3 | 691 |
| June 25, 2025 | 73.3 | 74.65 | 74.03 | 75.21 | 73.3 | 2,220 |
| June 24, 2025 | 74.6 | 73.31 | 72.7 | 75.48 | 73.01 | 473 |
| June 23, 2025 | 77.5 | 77.98 | 77.34 | 77.98 | 73.89 | 633 |
| June 20, 2025 | 76 | 75 | 75 | 76 | 74.01 | 564 |
| June 19, 2025 | 74.36 | 76.97 | 76.97 | 76.97 | 74 | 20 |
| June 18, 2025 | 75.42 | 74.85 | 74.85 | 75.42 | 74.54 | 235 |
| June 17, 2025 | 75.7 | 75.02 | 75.02 | 76.42 | 75.02 | 277 |
| June 16, 2025 | 76.7 | 76.75 | 76.75 | 76.75 | 75.63 | 1,572 |
| June 13, 2025 | 76.31 | 76.54 | 76.54 | 77.09 | 76.2 | 1,847 |
| June 12, 2025 | 76.24 | 76.38 | 76.38 | 76.38 | 75.72 | 492 |
| June 11, 2025 | 76.96 | 76.78 | 76.78 | 77.13 | 76.54 | 226 |
| June 10, 2025 | 76.91 | 77.72 | 77.72 | 77.72 | 74.74 | 1,810 |
| June 09, 2025 | 76.51 | 76.67 | 76.67 | 76.67 | 75.99 | 513 |
| June 06, 2025 | 76.83 | 76.68 | 76.68 | 76.83 | 75.77 | 3,035 |
| June 05, 2025 | 74.96 | 76.15 | 76.15 | 76.15 | 74.64 | 354 |
| June 04, 2025 | 75.26 | 75 | 75 | 75.6 | 74.6 | 859 |
| June 03, 2025 | 73.3 | 74.96 | 74.96 | 74.96 | 73 | 558 |
| June 02, 2025 | 72.77 | 72.72 | 72.72 | 73.24 | 72.15 | 2,380 |