79.20
+1.7(+2.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 77.75 | 79.2 | 79.2 | 79.35 | 77.6 | 61,250 |
| November 06, 2025 | 78.95 | 77.5 | 77.5 | 79.45 | 77.5 | 70,816 |
| November 05, 2025 | 74.6 | 79.1 | 79.1 | 79.15 | 73.25 | 111,825 |
| November 04, 2025 | 75.4 | 74.7 | 74.7 | 75.4 | 74.05 | 73,682 |
| November 03, 2025 | 75 | 75.65 | 75.65 | 76.4 | 74.8 | 46,687 |
| October 31, 2025 | 75.45 | 75.05 | 75.05 | 75.95 | 74.9 | 60,641 |
| October 30, 2025 | 75.6 | 75.7 | 75.7 | 76.2 | 75 | 88,163 |
| October 29, 2025 | 75.6 | 75.6 | 75.6 | 76.7 | 75.1 | 52,146 |
| October 28, 2025 | 75.05 | 75.1 | 75.1 | 75.55 | 74.6 | 58,473 |
| October 27, 2025 | 75.5 | 75.2 | 75.2 | 75.75 | 74.65 | 58,475 |
| October 24, 2025 | 74.75 | 75.4 | 75.4 | 75.4 | 74.6 | 39,721 |
| October 23, 2025 | 74.4 | 74.7 | 74.7 | 75 | 74.15 | 41,556 |
| October 22, 2025 | 75.5 | 74.7 | 74.7 | 75.5 | 73.6 | 85,004 |
| October 21, 2025 | 75.25 | 75.25 | 75.25 | 75.65 | 74.75 | 61,171 |
| October 20, 2025 | 74.8 | 75 | 75 | 75.2 | 74.05 | 79,645 |
| October 17, 2025 | 74 | 74.45 | 74.45 | 74.7 | 73.2 | 68,588 |
| October 16, 2025 | 73.15 | 73.9 | 73.9 | 74.05 | 72.9 | 60,164 |
| October 15, 2025 | 73.2 | 73.3 | 73.3 | 73.55 | 72.7 | 76,024 |
| October 14, 2025 | 73.05 | 73.05 | 73.05 | 73.75 | 72.85 | 111,537 |
| October 13, 2025 | 73.6 | 73.35 | 73.35 | 74.5 | 73.25 | 88,610 |
| October 10, 2025 | 74.75 | 73.2 | 73.2 | 74.75 | 72.75 | 130,096 |
| October 09, 2025 | 74.55 | 74.3 | 74.3 | 75.95 | 74.05 | 119,408 |
| October 08, 2025 | 77.2 | 74.25 | 74.25 | 77.35 | 73.25 | 299,020 |
| October 07, 2025 | 82 | 80.45 | 80.45 | 82.6 | 80.45 | 41,143 |
| October 06, 2025 | 80.3 | 82.05 | 82.05 | 82.05 | 80.15 | 76,418 |
| October 03, 2025 | 80.25 | 79.9 | 79.9 | 80.75 | 79.5 | 47,457 |
| October 02, 2025 | 79.35 | 80.1 | 80.1 | 80.6 | 79.35 | 38,812 |
| October 01, 2025 | 78.7 | 79.35 | 79.35 | 79.4 | 78.35 | 45,975 |
| September 30, 2025 | 78.4 | 78.95 | 78.95 | 78.95 | 78.2 | 56,843 |
| September 29, 2025 | 78.35 | 78.75 | 78.75 | 78.9 | 78.25 | 48,828 |
| September 26, 2025 | 78.05 | 78.75 | 78.75 | 79.2 | 77.9 | 85,121 |
| September 25, 2025 | 78.5 | 77.9 | 77.9 | 79.6 | 77.9 | 41,558 |
| September 24, 2025 | 76.7 | 78.05 | 78.05 | 78.6 | 76.2 | 81,675 |
| September 23, 2025 | 76.5 | 76.95 | 76.95 | 77.5 | 76.4 | 42,723 |
| September 22, 2025 | 75.75 | 76.15 | 76.15 | 76.2 | 74.8 | 108,520 |
| September 19, 2025 | 77.15 | 76.85 | 76.85 | 78.1 | 76.45 | 140,234 |
| September 18, 2025 | 77.1 | 77.15 | 77.15 | 77.7 | 77 | 72,112 |
| September 17, 2025 | 77.5 | 77.1 | 77.1 | 77.8 | 76.55 | 71,933 |
| September 16, 2025 | 77.75 | 77.25 | 77.25 | 78.3 | 77.05 | 75,633 |
| September 15, 2025 | 77.55 | 77.55 | 77.55 | 78 | 77.05 | 64,445 |
| September 12, 2025 | 77.8 | 77.25 | 77.25 | 77.9 | 76.25 | 69,286 |
| September 11, 2025 | 77.45 | 77.75 | 77.75 | 78.15 | 77 | 65,961 |
| September 10, 2025 | 78.3 | 77.75 | 77.75 | 78.45 | 77.15 | 75,498 |
| September 09, 2025 | 80.95 | 78.2 | 78.2 | 81.65 | 77.4 | 124,776 |
| September 08, 2025 | 81.55 | 81 | 81 | 81.95 | 80.35 | 49,187 |
| September 05, 2025 | 81.85 | 81.4 | 81.4 | 82.25 | 81.2 | 43,640 |
| September 04, 2025 | 80.85 | 81.4 | 81.4 | 81.9 | 80.85 | 47,335 |
| September 03, 2025 | 81.55 | 81.15 | 81.15 | 82 | 81.15 | 55,324 |
| September 02, 2025 | 82.6 | 81.35 | 81.35 | 82.65 | 81.15 | 59,920 |
| September 01, 2025 | 82.1 | 82.5 | 82.5 | 82.75 | 81.95 | 56,348 |
| August 29, 2025 | 82.6 | 81.8 | 81.8 | 82.6 | 81.4 | 66,589 |
| August 28, 2025 | 82 | 82.45 | 82.45 | 83.4 | 82 | 50,519 |
| August 27, 2025 | 82.9 | 81.8 | 81.8 | 83.4 | 81.8 | 43,881 |
| August 26, 2025 | 82.3 | 82.5 | 82.5 | 83.4 | 82.3 | 289,772 |
| August 25, 2025 | 83.75 | 83.05 | 83.05 | 83.75 | 83 | 37,024 |
| August 22, 2025 | 82.4 | 83.4 | 83.4 | 83.65 | 82.4 | 73,402 |
| August 21, 2025 | 83 | 82.6 | 82.6 | 83 | 82.15 | 40,230 |
| August 20, 2025 | 82.5 | 82.8 | 82.8 | 83.2 | 82.45 | 53,414 |
| August 19, 2025 | 81.65 | 83.2 | 83.2 | 83.55 | 81.65 | 47,465 |
| August 18, 2025 | 82 | 81.65 | 81.65 | 82.35 | 81.15 | 64,060 |