65.82
-0.02(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 65.7 | 65.82 | 65.82 | 66.06 | 65.44 | 2,211 |
| September 16, 2025 | 65.88 | 65.84 | 65.84 | 66.1 | 65.52 | 4,048 |
| September 15, 2025 | 66.76 | 66.04 | 66.04 | 67.14 | 66.04 | 1,938 |
| September 12, 2025 | 66.68 | 66.62 | 66.62 | 66.8 | 66.62 | 4,715 |
| September 11, 2025 | 66.82 | 66.22 | 66.22 | 66.96 | 66.22 | 3,224 |
| September 10, 2025 | 67.12 | 66.5 | 66.5 | 67.24 | 66.48 | 3,893 |
| September 09, 2025 | 67.1 | 66.6 | 66.6 | 67.18 | 66.5 | 10,556 |
| September 08, 2025 | 65.56 | 66.7 | 66.7 | 67.06 | 65.56 | 10,705 |
| September 05, 2025 | 65.14 | 65.88 | 65.88 | 65.94 | 65.14 | 1,443 |
| September 04, 2025 | 64.68 | 65.6 | 65.6 | 65.7 | 64.68 | 3,235 |
| September 03, 2025 | 63.3 | 64.22 | 64.22 | 64.36 | 63.3 | 2,626 |
| September 02, 2025 | 63.6 | 63.52 | 63.52 | 63.68 | 63.22 | 3,937 |
| September 01, 2025 | 64.04 | 63.48 | 63.48 | 64.04 | 63.48 | 1,457 |
| August 29, 2025 | 64.06 | 63.84 | 63.84 | 64.06 | 63.62 | 2,642 |
| August 28, 2025 | 64.74 | 63.9 | 63.9 | 64.76 | 63.9 | 1,206 |
| August 27, 2025 | 64.46 | 64.46 | 64.46 | 64.82 | 64.46 | 6,812 |
| August 26, 2025 | 64.54 | 64.14 | 64.14 | 64.6 | 63.9 | 6,429 |
| August 25, 2025 | 64.78 | 65.24 | 65.24 | 65.24 | 64.22 | 2,481 |
| August 22, 2025 | 64.94 | 64.92 | 64.92 | 65.32 | 64.58 | 10,220 |
| August 21, 2025 | 65 | 65.04 | 65.04 | 65.06 | 64.56 | 3,411 |
| August 20, 2025 | 63.8 | 64.48 | 64.48 | 64.48 | 63.7 | 4,806 |
| August 19, 2025 | 63.16 | 63.26 | 63.26 | 63.56 | 63.12 | 2,007 |
| August 18, 2025 | 63.34 | 62.9 | 62.9 | 63.46 | 62.9 | 4,142 |
| August 15, 2025 | 63.76 | 63.52 | 63.52 | 63.96 | 63.36 | 11,559 |
| August 14, 2025 | 63.66 | 63.58 | 63.58 | 63.82 | 63.38 | 1,902 |
| August 13, 2025 | 63.3 | 63.6 | 63.6 | 63.64 | 63.2 | 1,728 |
| August 12, 2025 | 63.4 | 62.96 | 62.96 | 63.46 | 62.8 | 7,104 |
| August 11, 2025 | 63.06 | 63.46 | 63.46 | 63.46 | 62.88 | 9,677 |
| August 08, 2025 | 62.94 | 62.6 | 62.6 | 62.98 | 62.56 | 4,325 |
| August 07, 2025 | 62.58 | 62.38 | 62.38 | 63.2 | 62.38 | 3,376 |
| August 06, 2025 | 63.84 | 62.98 | 62.01 | 63.84 | 62.98 | 7,891 |
| August 05, 2025 | 64.36 | 63.76 | 63.76 | 64.36 | 63.66 | 2,924 |
| August 04, 2025 | 63.48 | 63.86 | 63.86 | 64.2 | 63.06 | 4,940 |
| August 01, 2025 | 65.16 | 64.02 | 64.02 | 65.64 | 64.02 | 11,746 |
| July 31, 2025 | 65.74 | 65.38 | 65.38 | 66 | 65.12 | 4,161 |
| July 30, 2025 | 65.78 | 65.24 | 65.24 | 65.82 | 65.04 | 8,463 |
| July 29, 2025 | 65.46 | 65.58 | 65.58 | 65.86 | 65.04 | 7,487 |
| July 28, 2025 | 64.18 | 64.5 | 64.5 | 65 | 64.12 | 15,837 |
| July 25, 2025 | 63.48 | 63.7 | 63.7 | 63.86 | 63.2 | 12,311 |
| July 24, 2025 | 58.98 | 63.5 | 63.5 | 64.56 | 58.98 | 60,269 |
| July 23, 2025 | 58.62 | 58.14 | 58.14 | 58.64 | 58.04 | 1,241 |
| July 22, 2025 | 58.2 | 57.88 | 57.88 | 58.32 | 57.82 | 1,303 |
| July 21, 2025 | 58 | 58.06 | 58.06 | 58.3 | 57.72 | 4,390 |
| July 18, 2025 | 58.3 | 58.08 | 58.08 | 58.9 | 57.68 | 4,305 |
| July 17, 2025 | 57.8 | 57.68 | 57.68 | 57.8 | 57.3 | 6,312 |
| July 16, 2025 | 57.5 | 57.68 | 57.68 | 58 | 57.3 | 3,296 |
| July 15, 2025 | 57.98 | 57.74 | 57.74 | 58.2 | 57.74 | 6,432 |
| July 14, 2025 | 57.76 | 57.72 | 57.72 | 58.28 | 57.72 | 6,594 |
| July 11, 2025 | 59.08 | 57.86 | 57.86 | 59.08 | 57.86 | 7,288 |
| July 10, 2025 | 58.76 | 59.28 | 59.28 | 59.32 | 58.6 | 4,961 |
| July 09, 2025 | 58.58 | 58.56 | 58.56 | 58.64 | 58.3 | 6,413 |
| July 08, 2025 | 58.5 | 58.78 | 58.78 | 58.78 | 58.1 | 2,913 |
| July 07, 2025 | 58.74 | 58.7 | 58.7 | 58.8 | 58.52 | 4,696 |
| July 04, 2025 | 58.88 | 58.3 | 58.3 | 58.88 | 58.3 | 3,800 |
| July 03, 2025 | 57.94 | 59.06 | 59.06 | 59.06 | 57.94 | 2,156 |
| July 02, 2025 | 58.34 | 57.7 | 57.7 | 58.34 | 57.3 | 4,255 |
| July 01, 2025 | 57.76 | 58.1 | 58.1 | 58.28 | 57.56 | 1,727 |
| June 30, 2025 | 58.1 | 58.12 | 58.12 | 58.6 | 57.84 | 4,242 |
| June 27, 2025 | 58.4 | 57.9 | 57.9 | 58.44 | 57.86 | 7,200 |
| June 26, 2025 | 59.34 | 58.84 | 58.84 | 59.34 | 58.4 | 7,780 |