74.20
-1.6(-2.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 78.9 | 75.8 | 75.8 | 83.9 | 75.2 | 9,355 |
| May 20, 2025 | 79.4 | 79.9 | 79.9 | 80.1 | 79 | 1,461 |
| May 19, 2025 | 79.1 | 78.9 | 78.9 | 79.5 | 77.7 | 3,282 |
| May 16, 2025 | 80.7 | 80 | 80 | 81.1 | 79.9 | 2,479 |
| May 15, 2025 | 81.6 | 79.2 | 79.2 | 82 | 78.8 | 3,464 |
| May 14, 2025 | 82.8 | 82.7 | 82.7 | 84.2 | 82.3 | 2,566 |
| May 13, 2025 | 81.3 | 82.1 | 82.1 | 82.6 | 80.3 | 3,231 |
| May 12, 2025 | 79.7 | 82.6 | 82.6 | 83.2 | 79.1 | 8,442 |
| May 09, 2025 | 77.2 | 77.3 | 77.3 | 78.4 | 76.6 | 949 |
| May 08, 2025 | 77.2 | 78.5 | 78.5 | 78.9 | 76.6 | 1,891 |
| May 07, 2025 | 79.9 | 76.6 | 76.6 | 80 | 75.4 | 2,010 |
| May 06, 2025 | 79.9 | 80.5 | 80.5 | 81.4 | 79.3 | 594 |
| May 05, 2025 | 79.8 | 80.2 | 80.2 | 80.6 | 78 | 4,710 |
| May 02, 2025 | 80.1 | 80.1 | 79.5 | 80.2 | 79.2 | 1,908 |
| April 30, 2025 | 77.9 | 76.6 | 76.6 | 79.2 | 76.6 | 1,112 |
| April 29, 2025 | 77.6 | 79 | 79 | 79.1 | 77.6 | 827 |
| April 28, 2025 | 79.3 | 78.6 | 78.6 | 80 | 78.2 | 1,476 |
| April 25, 2025 | 80.4 | 80.2 | 80.3 | 80.4 | 79.3 | 2,925 |
| April 24, 2025 | 76.6 | 79 | 79 | 79.2 | 76.2 | 1,668 |
| April 23, 2025 | 76.2 | 78 | 78 | 78.1 | 75.8 | 3,002 |
| April 22, 2025 | 73.5 | 75 | 75 | 75.1 | 72.9 | 1,644 |
| April 17, 2025 | 74.8 | 71.9 | 72.5 | 74.9 | 71.9 | 2,247 |
| April 16, 2025 | 72.3 | 72.5 | 72.5 | 74.2 | 71.8 | 3,119 |
| April 15, 2025 | 74.9 | 75.6 | 75.6 | 75.6 | 74 | 2,169 |
| April 14, 2025 | 75.1 | 75.4 | 75.4 | 76.3 | 74 | 7,278 |
| April 11, 2025 | 73.8 | 72.8 | 72.5 | 73.8 | 70 | 5,871 |
| April 10, 2025 | 75.1 | 69.8 | 69.8 | 76.6 | 69.3 | 24,031 |
| April 09, 2025 | 71.9 | 74.8 | 74.8 | 74.8 | 66.3 | 9,672 |
| April 08, 2025 | 72.6 | 70.3 | 70.3 | 75.3 | 68.8 | 7,638 |
| April 07, 2025 | 69.8 | 73.5 | 73.5 | 76.4 | 68.9 | 10,059 |
| April 04, 2025 | 81.9 | 74.2 | 74.2 | 81.9 | 71.8 | 12,252 |
| April 03, 2025 | 81.9 | 80.8 | 80.8 | 82.9 | 79.4 | 5,888 |
| April 02, 2025 | 86 | 83.7 | 83.7 | 86 | 82.6 | 2,740 |
| April 01, 2025 | 84.8 | 84.4 | 84.4 | 85.6 | 84 | 1,442 |
| March 31, 2025 | 85.9 | 85.4 | 85.4 | 86 | 83.2 | 4,532 |
| March 28, 2025 | 89.1 | 85.9 | 85.9 | 89.7 | 85.4 | 10,015 |
| March 27, 2025 | 91.2 | 91.4 | 91.4 | 92.1 | 90.4 | 4,671 |
| March 26, 2025 | 89 | 90.1 | 90.1 | 92.2 | 88.7 | 4,912 |
| March 25, 2025 | 88.3 | 88.9 | 88.9 | 90.3 | 87.4 | 5,179 |
| March 24, 2025 | 87.9 | 88.8 | 88.8 | 89.5 | 87.1 | 6,686 |
| March 21, 2025 | 87.2 | 87.9 | 87.9 | 88.5 | 85.9 | 6,984 |
| March 20, 2025 | 89.5 | 87.1 | 87.1 | 89.5 | 86.4 | 7,944 |
| March 19, 2025 | 94 | 90.7 | 90.7 | 94.4 | 89.6 | 11,781 |
| March 18, 2025 | 97 | 94.4 | 94.4 | 98 | 93.1 | 39,677 |
| March 17, 2025 | 87.2 | 94 | 94 | 94.7 | 86.7 | 12,594 |
| March 14, 2025 | 87.6 | 86.1 | 86.1 | 88.1 | 85.6 | 3,199 |
| March 13, 2025 | 84.2 | 87.3 | 87.3 | 88.7 | 84.2 | 4,351 |
| March 12, 2025 | 85.9 | 85 | 85 | 86 | 82.7 | 3,381 |
| March 11, 2025 | 86.6 | 87.2 | 87.2 | 88.8 | 85.2 | 3,094 |
| March 10, 2025 | 87.8 | 84.6 | 84.6 | 88.6 | 84.6 | 4,308 |
| March 07, 2025 | 86.7 | 87.1 | 87.1 | 88.1 | 85.3 | 4,026 |
| March 06, 2025 | 87 | 86.9 | 86.9 | 87.3 | 84.3 | 5,766 |
| March 05, 2025 | 83.9 | 85 | 85 | 85.5 | 83.4 | 3,467 |
| March 04, 2025 | 83 | 81.7 | 81.7 | 83.7 | 81.2 | 4,051 |
| March 03, 2025 | 81.4 | 80.4 | 80.4 | 83.1 | 80 | 5,759 |
| February 28, 2025 | 83.2 | 83.4 | 83.4 | 83.7 | 81.6 | 4,295 |
| February 27, 2025 | 86.9 | 84.6 | 84.6 | 87.1 | 83.8 | 4,068 |
| February 26, 2025 | 87.8 | 85.9 | 85.9 | 87.8 | 84.4 | 5,669 |
| February 25, 2025 | 85 | 84.6 | 84.6 | 85.3 | 82.8 | 4,130 |
| February 24, 2025 | 88.1 | 83.5 | 83.5 | 88.7 | 82.9 | 7,888 |
