74.74
+0.28(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 75.1 | 74.46 | 74.46 | 75.1 | 74.24 | 2,197 |
| September 04, 2025 | 74.54 | 74.7 | 74.7 | 74.7 | 74.54 | 1,536 |
| September 03, 2025 | 74.21 | 74.37 | 74.37 | 74.5 | 74.2 | 85 |
| September 02, 2025 | 74.56 | 73.37 | 73.37 | 74.61 | 73.37 | 12 |
| September 01, 2025 | 74.56 | 74.66 | 74.66 | 74.66 | 74.56 | 167 |
| August 29, 2025 | 74.85 | 74.45 | 74.45 | 74.85 | 74.4 | 274 |
| August 28, 2025 | 74.76 | 74.66 | 74.66 | 74.77 | 74.66 | 2,704 |
| August 27, 2025 | 74.61 | 74.67 | 74.67 | 74.68 | 74.37 | 1,864 |
| August 26, 2025 | 74.25 | 74.26 | 74.26 | 74.3 | 74.2 | 1,523 |
| August 25, 2025 | 74.47 | 74.61 | 74.61 | 74.61 | 74.43 | 11,423 |
| August 22, 2025 | 73.46 | 74.74 | 74.74 | 74.74 | 73.46 | 3,971 |
| August 21, 2025 | 73.8 | 73.73 | 73.73 | 73.84 | 73.55 | 5,682 |
| August 20, 2025 | 73.87 | 73.62 | 73.62 | 73.98 | 73.27 | 9 |
| August 19, 2025 | 74.3 | 74.2 | 74.2 | 74.46 | 74.2 | 2,550 |
| August 18, 2025 | 74.38 | 74.3 | 74.3 | 74.51 | 74.3 | 39 |
| August 15, 2025 | 74.79 | 74.46 | 74.46 | 74.84 | 74.41 | 237 |
| August 14, 2025 | 74.53 | 74.42 | 74.42 | 74.66 | 74.42 | 24 |
| August 13, 2025 | 74.4 | 74.49 | 74.49 | 74.51 | 74.4 | 1,508 |
| August 12, 2025 | 73.61 | 74.18 | 74.18 | 74.18 | 73.47 | 138 |
| August 11, 2025 | 73.86 | 73.67 | 73.67 | 73.94 | 73.67 | 140 |
| August 08, 2025 | 73.18 | 73.47 | 73.47 | 73.58 | 73.18 | 86 |
| August 07, 2025 | 73.3 | 72.98 | 72.98 | 73.54 | 72.98 | 1,640 |
| August 06, 2025 | 73.04 | 73.13 | 73.13 | 73.13 | 72.82 | 2,177 |
| August 05, 2025 | 73.37 | 72.71 | 72.71 | 73.37 | 72.71 | 77 |
| August 04, 2025 | 72.27 | 72.94 | 72.94 | 72.94 | 72.27 | 11 |
| August 01, 2025 | 73.01 | 71.94 | 71.94 | 73.04 | 71.94 | 327 |
| July 31, 2025 | 74.02 | 73.64 | 73.64 | 74.08 | 73.64 | 100 |
| July 30, 2025 | 73.34 | 73.26 | 73.26 | 73.39 | 73.25 | 4,484 |
| July 29, 2025 | 73.62 | 73.34 | 73.34 | 73.72 | 73.33 | 13,180 |
| July 28, 2025 | 73.81 | 73.52 | 73.52 | 73.88 | 73.52 | 1,263 |
| July 25, 2025 | 73.38 | 72.83 | 72.83 | 73.41 | 72.83 | 15,368 |
| July 24, 2025 | 73.2 | 73.44 | 73.44 | 73.44 | 73.18 | 591 |
| July 23, 2025 | 72.72 | 72.69 | 72.69 | 72.86 | 72.54 | 187 |
| July 22, 2025 | 72.37 | 72.32 | 72.32 | 72.39 | 72.17 | 220 |
| July 21, 2025 | 72.4 | 72.68 | 72.68 | 72.68 | 72.37 | 200 |
| July 18, 2025 | 72.56 | 72.3 | 72.3 | 72.56 | 72.23 | 63 |
| July 17, 2025 | 72.1 | 72.25 | 72.25 | 72.25 | 71.98 | 1,323 |
| July 16, 2025 | 71.61 | 71.39 | 71.39 | 71.89 | 71.39 | 1,389 |
| July 15, 2025 | 72.33 | 72.15 | 72.15 | 72.43 | 72.15 | 180 |
| July 14, 2025 | 71.62 | 71.98 | 71.98 | 71.98 | 71.55 | 192 |
| July 11, 2025 | 72.04 | 72.07 | 72.07 | 72.08 | 71.8 | 329 |
| July 10, 2025 | 71.88 | 72.31 | 72.31 | 72.31 | 71.88 | 676 |
| July 09, 2025 | 71.67 | 71.87 | 71.87 | 72.13 | 71.67 | 1,310 |
| July 08, 2025 | 71.65 | 71.64 | 71.64 | 71.75 | 71.62 | 78 |
| July 07, 2025 | 71.89 | 71.76 | 71.76 | 72.02 | 71.76 | 7 |
| July 04, 2025 | 71.93 | 71.75 | 71.75 | 71.93 | 71.69 | 25 |
| July 03, 2025 | 71.72 | 72.2 | 72.2 | 72.2 | 71.69 | 31 |
| July 02, 2025 | 71.54 | 71.55 | 71.55 | 71.55 | 71.26 | 89 |
| July 01, 2025 | 71.31 | 71.29 | 71.29 | 71.32 | 71.19 | 147 |
| June 30, 2025 | 71.18 | 71.04 | 71.04 | 71.28 | 71 | 456 |
| June 27, 2025 | 70.73 | 71 | 71 | 71 | 70.69 | 211 |
| June 26, 2025 | 70.35 | 70.44 | 70.44 | 70.44 | 70.35 | 62 |
| June 25, 2025 | 69.88 | 70.08 | 70.08 | 70.15 | 69.88 | 67 |
| June 24, 2025 | 69.74 | 69.76 | 69.76 | 69.76 | 69.51 | 33,958 |
| June 23, 2025 | 68.4 | 68.65 | 68.65 | 68.75 | 68.4 | 1,785 |
| June 20, 2025 | 68.51 | 68.72 | 68.72 | 68.72 | 68.51 | 222 |
| June 19, 2025 | 68.58 | 68.14 | 68.14 | 68.58 | 68.14 | 15 |
| June 18, 2025 | 68.93 | 68.98 | 68.98 | 68.98 | 68.76 | 1,318 |
| June 17, 2025 | 68.97 | 69.09 | 69.09 | 69.1 | 68.82 | 7,324 |
| June 16, 2025 | 68.92 | 69.35 | 69.35 | 69.53 | 68.9 | 9 |