77.27
-0.05(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.33 | 77.27 | 77.27 | 77.61 | 77.2 | 6,829 |
| September 25, 2025 | 77 | 77.32 | 77.32 | 77.32 | 76.79 | 19,119 |
| September 24, 2025 | 77.16 | 77.23 | 77.23 | 77.53 | 77.14 | 20,200 |
| September 23, 2025 | 77.47 | 77.43 | 77.43 | 77.47 | 77.32 | 9,799 |
| September 22, 2025 | 77.13 | 77.24 | 77.24 | 77.27 | 76.8 | 9,175 |
| September 19, 2025 | 76.68 | 76.97 | 76.97 | 77.01 | 76.64 | 4,733 |
| September 18, 2025 | 76.38 | 76.76 | 76.76 | 76.79 | 76.38 | 5,642 |
| September 17, 2025 | 75.75 | 75.71 | 75.71 | 75.84 | 75.71 | 10,959 |
| September 16, 2025 | 76.35 | 75.78 | 75.78 | 76.35 | 75.76 | 3,015 |
| September 15, 2025 | 76.46 | 76.36 | 76.36 | 76.46 | 76.11 | 12,819 |
| September 12, 2025 | 76.21 | 76.43 | 76.43 | 76.45 | 76.14 | 5,848 |
| September 11, 2025 | 75.84 | 76.18 | 76.18 | 76.18 | 75.76 | 7,705 |
| September 10, 2025 | 75.87 | 75.53 | 75.53 | 76.03 | 75.53 | 7,033 |
| September 09, 2025 | 75.23 | 75.47 | 75.47 | 75.47 | 75.13 | 5,135 |
| September 08, 2025 | 75.32 | 75.32 | 75.32 | 75.42 | 75.2 | 8,564 |
| September 05, 2025 | 76.22 | 75.03 | 75.03 | 76.22 | 74.94 | 8,542 |
| September 04, 2025 | 75.74 | 75.96 | 75.96 | 76 | 75.74 | 2,857 |
| September 03, 2025 | 75.52 | 75.38 | 75.38 | 75.73 | 75.38 | 9,088 |
| September 02, 2025 | 75.36 | 74.53 | 74.53 | 75.52 | 74.53 | 3,396 |
| September 01, 2025 | 75.28 | 75.52 | 75.52 | 75.52 | 75.2 | 4,727 |
| August 29, 2025 | 75.93 | 75.31 | 75.31 | 75.93 | 75.24 | 5,506 |
| August 28, 2025 | 75.99 | 75.71 | 75.71 | 75.99 | 75.52 | 3,927 |
| August 27, 2025 | 75.95 | 76.11 | 76.11 | 76.22 | 75.95 | 7,061 |
| August 26, 2025 | 75.51 | 75.36 | 75.36 | 75.55 | 75.31 | 2,391 |
| August 25, 2025 | 75.22 | 75.52 | 75.52 | 75.52 | 75.22 | 2,340 |
| August 22, 2025 | 74.9 | 75.39 | 75.39 | 75.39 | 74.9 | 11,004 |
| August 21, 2025 | 75.04 | 75.06 | 75.06 | 75.06 | 74.62 | 6,109 |
| August 20, 2025 | 75.07 | 74.67 | 74.67 | 75.07 | 74.29 | 6,868 |
| August 19, 2025 | 75.21 | 75.18 | 75.18 | 75.26 | 75.11 | 557 |
| August 18, 2025 | 75.22 | 75.25 | 75.25 | 75.36 | 75.05 | 1,791 |
| August 15, 2025 | 75.72 | 75.13 | 75.13 | 75.72 | 75.09 | 1,563 |
| August 14, 2025 | 75.32 | 75.54 | 75.54 | 75.56 | 75.31 | 12,523 |
| August 13, 2025 | 75.19 | 75.08 | 75.08 | 75.33 | 75.03 | 12,246 |
| August 12, 2025 | 74.87 | 75.03 | 75.03 | 75.1 | 74.75 | 3,890 |
| August 11, 2025 | 74.79 | 74.99 | 74.99 | 75.05 | 74.61 | 3,541 |
| August 08, 2025 | 74.15 | 74.39 | 74.39 | 74.54 | 74.15 | 2,518 |
| August 07, 2025 | 74.1 | 74.05 | 74.05 | 74.53 | 74.05 | 16,881 |
| August 06, 2025 | 74.44 | 74.15 | 74.15 | 74.5 | 73.94 | 11,850 |
| August 05, 2025 | 74.92 | 74.11 | 74.11 | 75.04 | 74.11 | 6,449 |
| August 04, 2025 | 73.65 | 74.43 | 74.43 | 74.43 | 73.65 | 3,910 |
| August 01, 2025 | 75.37 | 73.5 | 73.5 | 75.37 | 73.39 | 5,570 |
| July 31, 2025 | 76.3 | 75.95 | 75.95 | 76.49 | 75.8 | 7,440 |
| July 30, 2025 | 74.83 | 75.34 | 75.34 | 75.49 | 74.83 | 4,751 |
| July 29, 2025 | 75.23 | 74.99 | 74.99 | 75.39 | 74.99 | 29,972 |
| July 28, 2025 | 74.31 | 74.63 | 74.63 | 74.63 | 74.31 | 17,438 |
| July 25, 2025 | 73.69 | 73.83 | 73.83 | 73.92 | 73.69 | 2,032 |
| July 24, 2025 | 73.42 | 73.58 | 73.58 | 73.62 | 73.38 | 2,298 |
| July 23, 2025 | 73.01 | 73.12 | 73.12 | 73.18 | 72.96 | 5,126 |
| July 22, 2025 | 73 | 72.64 | 72.64 | 73.04 | 72.64 | 6,918 |
| July 21, 2025 | 73.29 | 73.18 | 73.18 | 73.4 | 73.14 | 7,448 |
| July 18, 2025 | 73.57 | 73.13 | 73.13 | 73.58 | 73.1 | 4,015 |
| July 17, 2025 | 73.3 | 73.47 | 73.47 | 73.47 | 73.21 | 6,846 |
| July 16, 2025 | 72.58 | 71.85 | 71.85 | 73.3 | 71.85 | 7,382 |
| July 15, 2025 | 73.03 | 73.27 | 73.27 | 73.27 | 72.98 | 3,010 |
| July 14, 2025 | 72.36 | 72.58 | 72.58 | 72.58 | 72.25 | 2,912 |
| July 11, 2025 | 72.71 | 72.58 | 72.58 | 72.71 | 72.33 | 2,580 |
| July 10, 2025 | 72.19 | 72.98 | 72.98 | 72.98 | 72.15 | 2,586 |
| July 09, 2025 | 72.01 | 72.32 | 72.32 | 72.34 | 72.01 | 11,026 |
| July 08, 2025 | 71.84 | 72.09 | 72.09 | 72.17 | 71.81 | 8,307 |
| July 07, 2025 | 72.06 | 72.03 | 72.03 | 72.43 | 72.03 | 7,240 |