74.08
-0.84(-1.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.98 | 74.08 | 74.08 | 75.04 | 73.88 | 208,030 |
| August 15, 2025 | 75.18 | 74.92 | 74.92 | 75.5 | 74.62 | 479,732 |
| August 14, 2025 | 74.1 | 74.56 | 74.56 | 74.7 | 74.04 | 189,076 |
| August 13, 2025 | 74.36 | 73.96 | 73.96 | 74.38 | 73.1 | 593,549 |
| August 12, 2025 | 73.18 | 74 | 74 | 74.5 | 73.04 | 663,009 |
| August 11, 2025 | 74 | 72.72 | 72.72 | 74.14 | 72.66 | 333,054 |
| August 08, 2025 | 73.52 | 73.52 | 73.52 | 73.86 | 72.9 | 266,178 |
| August 07, 2025 | 72.36 | 73.32 | 73.32 | 73.5 | 71.44 | 395,509 |
| August 06, 2025 | 73.9 | 72.2 | 72.2 | 74.18 | 72.14 | 318,834 |
| August 05, 2025 | 71.52 | 73.28 | 73.28 | 73.78 | 70.9 | 471,453 |
| August 04, 2025 | 73.56 | 72.96 | 72.96 | 74.06 | 72.86 | 328,537 |
| August 01, 2025 | 74.6 | 73.26 | 73.26 | 74.7 | 72.56 | 406,586 |
| July 31, 2025 | 75.36 | 75.2 | 75.2 | 76.6 | 75.2 | 421,943 |
| July 30, 2025 | 76.94 | 75.9 | 75.9 | 77 | 75.9 | 220,471 |
| July 29, 2025 | 76.12 | 76.94 | 76.94 | 76.94 | 75.88 | 301,592 |
| July 28, 2025 | 77.32 | 75.9 | 75.9 | 77.64 | 75.44 | 336,520 |
| July 25, 2025 | 75.24 | 76.54 | 76.54 | 76.56 | 74.56 | 247,514 |
| July 24, 2025 | 77.08 | 76.42 | 76.42 | 77.52 | 76.2 | 287,916 |
| July 23, 2025 | 76.7 | 76.08 | 76.08 | 77.2 | 75.58 | 267,550 |
| July 22, 2025 | 74.96 | 74.48 | 74.48 | 75.22 | 74.3 | 199,543 |
| July 21, 2025 | 75.22 | 75.24 | 75.24 | 75.68 | 74.34 | 227,384 |
| July 18, 2025 | 76.5 | 75.22 | 75.22 | 76.88 | 75.22 | 319,618 |
| July 17, 2025 | 75.94 | 76 | 76 | 76.34 | 75.62 | 211,759 |
| July 16, 2025 | 75.14 | 75.24 | 75.24 | 75.96 | 75 | 191,898 |
| July 15, 2025 | 76.02 | 76.06 | 76.06 | 76.68 | 75.88 | 181,416 |
| July 14, 2025 | 76.2 | 75.8 | 75.8 | 76.96 | 75.8 | 249,253 |
| July 11, 2025 | 77.98 | 77.34 | 77.34 | 78.06 | 77.06 | 219,290 |
| July 10, 2025 | 77.98 | 78.38 | 78.38 | 78.62 | 77.8 | 204,635 |
| July 09, 2025 | 76.74 | 77.58 | 77.58 | 78.46 | 76.64 | 356,547 |
| July 08, 2025 | 74.9 | 76.46 | 76.46 | 76.66 | 74.66 | 302,456 |
| July 07, 2025 | 74.92 | 75 | 75 | 75.34 | 74.44 | 176,878 |
| July 04, 2025 | 74.92 | 75.02 | 75.02 | 75.48 | 74.54 | 202,056 |
| July 03, 2025 | 75.78 | 75.32 | 75.32 | 76.44 | 75.14 | 255,273 |
| July 02, 2025 | 74.86 | 75.04 | 75.04 | 76.02 | 74.66 | 344,762 |
| July 01, 2025 | 74 | 74.3 | 74.3 | 74.32 | 73.26 | 256,142 |
| June 30, 2025 | 74.44 | 74.1 | 74.1 | 74.44 | 73.22 | 412,575 |
| June 27, 2025 | 71.6 | 73.9 | 73.9 | 74.16 | 71.44 | 557,339 |
| June 26, 2025 | 69.8 | 71.06 | 71.06 | 71.64 | 69.6 | 519,709 |
| June 25, 2025 | 71.7 | 70.98 | 70.98 | 71.78 | 70.56 | 824,717 |
| June 24, 2025 | 75.7 | 71.9 | 71.9 | 76.26 | 71.5 | 1.02M |
| June 23, 2025 | 73.78 | 74.08 | 74.08 | 74.88 | 73.62 | 447,340 |
| June 20, 2025 | 74.16 | 74.14 | 74.14 | 75.34 | 74.14 | 1.03M |
| June 19, 2025 | 74.2 | 74 | 74 | 74.46 | 73.48 | 253,205 |
| June 18, 2025 | 76 | 74.92 | 74.92 | 76.12 | 74.52 | 310,157 |
| June 17, 2025 | 76.52 | 76.1 | 76.1 | 77.26 | 76.02 | 453,865 |
| June 16, 2025 | 77 | 76.84 | 76.84 | 77.56 | 76.56 | 284,520 |
| June 13, 2025 | 76.38 | 76.66 | 76.66 | 76.96 | 75.92 | 357,445 |
| June 12, 2025 | 76.58 | 78.14 | 78.14 | 78.6 | 76.38 | 327,275 |
| June 11, 2025 | 77.44 | 77.08 | 77.08 | 77.64 | 76.66 | 583,472 |
| June 10, 2025 | 77.04 | 77 | 77 | 77.04 | 75.82 | 248,884 |
| June 09, 2025 | 76.06 | 76.5 | 76.5 | 76.64 | 75.7 | 193,959 |
| June 06, 2025 | 76.46 | 76.04 | 76.04 | 76.96 | 76.04 | 196,280 |
| June 05, 2025 | 76.28 | 76.44 | 76.44 | 76.8 | 75.62 | 202,893 |
| June 04, 2025 | 76.76 | 76.12 | 76.12 | 77.02 | 75.74 | 378,055 |
| June 03, 2025 | 76.02 | 76.26 | 76.26 | 76.26 | 74.48 | 299,945 |
| June 02, 2025 | 76.32 | 75.94 | 75.94 | 76.64 | 75.12 | 407,701 |
| May 30, 2025 | 77.14 | 77.3 | 77.3 | 78.1 | 77.14 | 567,368 |
| May 29, 2025 | 77.98 | 77.1 | 77.1 | 78.68 | 77.1 | 340,027 |
| May 28, 2025 | 76.56 | 77.22 | 77.22 | 77.64 | 76.42 | 415,343 |
| May 27, 2025 | 76.42 | 76.16 | 76.16 | 76.74 | 75.98 | 794,003 |