79.00
+0.2(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 78.9 | 79 | 79 | 79 | 78.9 | 108 |
| January 15, 2025 | 77.6 | 79.2 | 79.2 | 79.2 | 77.5 | 1,330 |
| January 14, 2025 | 77.5 | 77.5 | 77.5 | 78.4 | 77.2 | 1,400 |
| January 13, 2025 | 76.3 | 76.7 | 76.7 | 77.1 | 75.7 | 1,331 |
| January 10, 2025 | 77.6 | 75.7 | 75.7 | 78.6 | 75.5 | 5,690 |
| January 09, 2025 | 79.2 | 78.9 | 78.9 | 79.3 | 78.4 | 230 |
| January 08, 2025 | 79.5 | 79.1 | 79.1 | 80.1 | 78.3 | 1,224 |
| January 07, 2025 | 80.1 | 79.8 | 79.8 | 80.3 | 78.9 | 2,529 |
| January 06, 2025 | 80.8 | 80.1 | 80.1 | 82.9 | 80 | 2,641 |
| January 03, 2025 | 80.6 | 81.5 | 81.5 | 81.6 | 80.6 | 4,045 |
| January 02, 2025 | 80.9 | 80.7 | 80.7 | 81.4 | 80.2 | 4,582 |
| December 30, 2024 | 83.1 | 82.9 | 82.9 | 83.5 | 82.3 | 1,756 |
| December 27, 2024 | 84.2 | 83.1 | 83.1 | 85 | 82.5 | 3,809 |
| December 23, 2024 | 83.2 | 85 | 85 | 85.6 | 83.1 | 4,087 |
| December 20, 2024 | 81.6 | 82.3 | 82.3 | 82.5 | 80.6 | 2,859 |
| December 19, 2024 | 83.7 | 82.7 | 82.7 | 83.8 | 81.9 | 3,475 |
| December 18, 2024 | 86.2 | 85.2 | 85.2 | 86.8 | 84.7 | 1,245 |
| December 17, 2024 | 84.2 | 85.9 | 85.9 | 86.2 | 83.9 | 2,755 |
| December 16, 2024 | 84.8 | 84.4 | 84.4 | 86.1 | 84.3 | 1,990 |
| December 13, 2024 | 86.3 | 86.6 | 86.6 | 86.8 | 85.1 | 1,955 |
| December 12, 2024 | 86.6 | 86.2 | 86.2 | 86.7 | 84 | 4,074 |
| December 11, 2024 | 84.4 | 84.9 | 84.9 | 85 | 83.3 | 1,452 |
| December 10, 2024 | 83.5 | 85 | 85 | 85.4 | 83.1 | 5,561 |
| December 09, 2024 | 82.4 | 88.2 | 88.2 | 90.3 | 82.4 | 7,113 |
| December 06, 2024 | 82.5 | 82.4 | 82.4 | 83 | 82.1 | 859 |
| December 05, 2024 | 81.3 | 81.3 | 81.3 | 82.4 | 81.2 | 2,145 |
| December 04, 2024 | 82.1 | 80.3 | 80.3 | 82.6 | 80 | 1,237 |
| December 03, 2024 | 82.7 | 82 | 82 | 83 | 81.5 | 1,600 |
| December 02, 2024 | 81.1 | 82.7 | 82.7 | 82.7 | 80.5 | 2,064 |
| November 29, 2024 | 79 | 80 | 80 | 80.8 | 79 | 826 |
| November 28, 2024 | 78.6 | 78.7 | 78.7 | 79.2 | 78 | 2,469 |
| November 27, 2024 | 80.6 | 80.4 | 80.4 | 81.3 | 79.9 | 1,455 |
| November 26, 2024 | 79.9 | 79.8 | 79.8 | 80.5 | 78.8 | 1,325 |
| November 25, 2024 | 77.1 | 79 | 79 | 79.2 | 76 | 2,581 |
| November 22, 2024 | 75.6 | 77 | 77 | 77.3 | 74.8 | 4,521 |
| November 21, 2024 | 81.9 | 80.6 | 80.6 | 83.2 | 80 | 50 |
| November 20, 2024 | 81.6 | 82.3 | 82.3 | 82.6 | 81.4 | 1,565 |
| November 19, 2024 | 81.2 | 81.4 | 81.4 | 81.4 | 80.2 | 1,417 |
| November 18, 2024 | 79.5 | 80.8 | 80.8 | 81.2 | 79.4 | 1,238 |
| November 15, 2024 | 80.4 | 80.3 | 80.3 | 82.1 | 79.6 | 1,166 |
| November 14, 2024 | 79 | 80 | 80 | 80 | 78.7 | 1,595 |
| November 13, 2024 | 79.8 | 80 | 80 | 81.3 | 79.6 | 12,960 |
| November 12, 2024 | 81.7 | 79.8 | 79.8 | 81.7 | 79.4 | 3,408 |
| November 11, 2024 | 83.2 | 83 | 83 | 84.5 | 82.3 | 4,461 |
| November 08, 2024 | 85.8 | 83.1 | 83.1 | 85.8 | 82.7 | 2,649 |
| November 07, 2024 | 85.7 | 86.8 | 86.8 | 87.7 | 85.3 | 1,169 |
| November 06, 2024 | 84.3 | 85 | 85 | 85.4 | 83.1 | 11,332 |
| November 05, 2024 | 84.7 | 84.1 | 84.1 | 85.5 | 83.8 | 2,519 |
| November 04, 2024 | 83.5 | 83.3 | 83.3 | 84.2 | 82.9 | 953 |
| November 01, 2024 | 83.3 | 83.4 | 83.4 | 84.1 | 82.9 | 754 |
| October 31, 2024 | 84.6 | 84.1 | 84.1 | 85.1 | 83.5 | 788 |
| October 30, 2024 | 85.5 | 85 | 85 | 85.9 | 84.5 | 1,421 |
| October 29, 2024 | 86.9 | 87 | 87 | 89 | 86.4 | 3,132 |
| October 28, 2024 | 84.2 | 86.4 | 86.4 | 87.5 | 83.9 | 10,314 |
| October 25, 2024 | 83 | 83.3 | 83.3 | 84 | 82.6 | 1,875 |
| October 24, 2024 | 82.8 | 82.8 | 82.8 | 83.3 | 81.9 | 3,804 |
| October 23, 2024 | 84.6 | 83.7 | 83.7 | 85.2 | 83.3 | 1,940 |
| October 22, 2024 | 83.6 | 84.8 | 84.8 | 86 | 83 | 2,203 |
| October 21, 2024 | 86.6 | 84.8 | 84.8 | 86.9 | 84.3 | 12,109 |
| October 18, 2024 | 87.5 | 87 | 87 | 89.8 | 86.5 | 3,848 |