78.75
+0.85(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 81.95 | 82.45 | 82.45 | 83.1 | 81.8 | 54,709 |
| August 14, 2025 | 81.2 | 81.4 | 81.4 | 81.75 | 81.1 | 48,335 |
| August 13, 2025 | 80.55 | 81.2 | 81.2 | 81.4 | 80.1 | 66,839 |
| August 12, 2025 | 80.2 | 80.25 | 80.25 | 80.6 | 79.6 | 59,448 |
| August 11, 2025 | 80.75 | 79.95 | 79.95 | 81.2 | 79.8 | 37,836 |
| August 08, 2025 | 79.85 | 80.6 | 80.6 | 81.2 | 79.5 | 63,132 |
| August 07, 2025 | 78.8 | 79.75 | 79.75 | 80.4 | 78.35 | 46,847 |
| August 06, 2025 | 79 | 78.4 | 78.4 | 79.35 | 78 | 81,062 |
| August 05, 2025 | 76.85 | 78.25 | 78.25 | 78.3 | 76.7 | 48,535 |
| August 04, 2025 | 76.35 | 76.95 | 76.95 | 77 | 76.3 | 55,398 |
| August 01, 2025 | 76.85 | 76.3 | 76.3 | 77.2 | 75.7 | 85,916 |
| July 31, 2025 | 77 | 77.1 | 77.1 | 78.05 | 76.6 | 82,273 |
| July 30, 2025 | 78.85 | 77.85 | 77.85 | 80 | 77.85 | 86,834 |
| July 29, 2025 | 79.3 | 79.4 | 79.4 | 80.55 | 78.95 | 68,705 |
| July 28, 2025 | 82.9 | 79.1 | 79.1 | 83.15 | 78.55 | 137,845 |
| July 25, 2025 | 79.1 | 81.7 | 81.7 | 81.7 | 78.55 | 82,858 |
| July 24, 2025 | 81 | 79.65 | 79.65 | 81.5 | 79.65 | 81,429 |
| July 23, 2025 | 79.4 | 79.8 | 79.8 | 80.9 | 79.35 | 136,339 |
| July 22, 2025 | 77.9 | 77.35 | 77.35 | 77.9 | 76.9 | 49,944 |
| July 21, 2025 | 76.85 | 77.85 | 77.85 | 77.9 | 76.5 | 42,276 |
| July 18, 2025 | 77.6 | 77.05 | 77.05 | 78 | 76.85 | 73,577 |
| July 17, 2025 | 78.7 | 77.35 | 77.35 | 79.35 | 77.2 | 55,251 |
| July 16, 2025 | 77.55 | 77.85 | 77.85 | 78.3 | 77.5 | 79,831 |
| July 15, 2025 | 77 | 78.35 | 78.35 | 78.65 | 76.85 | 48,300 |
| July 14, 2025 | 76.8 | 76.65 | 76.65 | 77.75 | 76.45 | 66,944 |
| July 11, 2025 | 78.8 | 78.6 | 78.6 | 79.15 | 78 | 92,496 |
| July 10, 2025 | 75.45 | 79 | 79 | 79.5 | 75.1 | 208,972 |
| July 09, 2025 | 73.25 | 75.7 | 75.7 | 76.5 | 73.25 | 80,049 |
| July 08, 2025 | 72.9 | 73.8 | 73.8 | 74.25 | 72 | 64,069 |
| July 07, 2025 | 72.25 | 72.75 | 72.75 | 72.8 | 72.15 | 29,965 |