76.04
-0.79(-1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.36 | 76.04 | 76.04 | 76.36 | 75.98 | 1,185 |
| August 15, 2025 | 77.6 | 76.83 | 76.83 | 77.6 | 76.59 | 2,307 |
| August 14, 2025 | 77.6 | 77.11 | 77.11 | 77.73 | 77.11 | 587 |
| August 13, 2025 | 77.91 | 77.98 | 77.98 | 78.12 | 77.68 | 675 |
| August 12, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 76.78 | 1,865 |
| August 11, 2025 | 77.12 | 76.98 | 76.98 | 77.13 | 76.55 | 499 |
| August 08, 2025 | 76.8 | 76.87 | 76.87 | 76.87 | 76.6 | 893 |
| August 07, 2025 | 77.39 | 76.93 | 76.93 | 77.39 | 76.87 | 418 |
| August 06, 2025 | 76.37 | 76.35 | 76.35 | 76.51 | 76.19 | 74 |
| August 05, 2025 | 76.98 | 76.66 | 76.66 | 77.04 | 76.52 | 207 |
| August 04, 2025 | 76.28 | 76.3 | 76.3 | 76.51 | 76.08 | 3,834 |
| August 01, 2025 | 74.98 | 74.8 | 74.8 | 74.98 | 74.49 | 2,493 |
| July 31, 2025 | 78.98 | 77.73 | 77.73 | 78.98 | 77.73 | 172 |
| July 30, 2025 | 78.99 | 78.77 | 78.77 | 78.99 | 78.5 | 891 |
| July 29, 2025 | 77.13 | 77.85 | 77.85 | 77.88 | 77.13 | 3,456 |
| July 28, 2025 | 76.67 | 76.5 | 76.5 | 76.71 | 76.36 | 1,829 |
| July 25, 2025 | 75.69 | 75.61 | 75.61 | 75.8 | 75.55 | 925 |
| July 24, 2025 | 76.01 | 75.81 | 75.81 | 76.03 | 75.81 | 702 |
| July 23, 2025 | 75.84 | 76.16 | 76.16 | 76.16 | 75.66 | 746 |
| July 22, 2025 | 75.47 | 75.37 | 75.37 | 75.47 | 74.95 | 598 |
| July 21, 2025 | 76.98 | 76.94 | 76.94 | 76.99 | 76.58 | 1,433 |
| July 18, 2025 | 75.91 | 75.93 | 75.93 | 76.06 | 75.8 | 136 |
| July 17, 2025 | 76.48 | 76.4 | 76.4 | 76.48 | 75.97 | 308 |
| July 16, 2025 | 76.18 | 75.63 | 75.63 | 76.22 | 75.51 | 1,303 |
| July 15, 2025 | 76.81 | 76.37 | 76.37 | 76.86 | 76.37 | 782 |
| July 14, 2025 | 75.83 | 75.59 | 75.59 | 76.19 | 75.55 | 2,405 |
| July 11, 2025 | 75.77 | 75.31 | 75.31 | 75.77 | 75.27 | 446 |
| July 10, 2025 | 75.23 | 75.46 | 75.46 | 75.53 | 75.13 | 871 |
| July 09, 2025 | 74.6 | 74.27 | 74.27 | 74.6 | 74.11 | 1,097 |
| July 08, 2025 | 74.37 | 74.33 | 74.33 | 74.5 | 74.15 | 1,782 |
| July 07, 2025 | 73.12 | 73.34 | 73.34 | 73.49 | 72.87 | 795 |
| July 04, 2025 | 73.24 | 73.14 | 73.14 | 73.24 | 72.99 | 4,432 |
| July 03, 2025 | 74.11 | 74.9 | 74.9 | 74.96 | 74.11 | 263 |
| July 02, 2025 | 73.64 | 73.58 | 73.58 | 73.64 | 73.2 | 128 |
| July 01, 2025 | 74.16 | 73.39 | 73.39 | 74.16 | 73.39 | 659 |
| June 30, 2025 | 73.86 | 73.73 | 73.73 | 74.07 | 73.68 | 526 |
| June 27, 2025 | 73.63 | 73.36 | 73.36 | 73.82 | 73.18 | 537 |
| June 26, 2025 | 74.48 | 74.31 | 74.31 | 74.58 | 73.81 | 938 |
| June 25, 2025 | 75.28 | 74.92 | 74.92 | 75.43 | 74.69 | 1,241 |
| June 24, 2025 | 74.81 | 75.44 | 75.44 | 75.5 | 74.77 | 661 |
| June 23, 2025 | 72.15 | 71.95 | 71.95 | 72.15 | 71.5 | 461 |
| June 20, 2025 | 72.5 | 72.07 | 72.07 | 73.09 | 71.8 | 1,271 |
| June 19, 2025 | 71.55 | 71.23 | 71.23 | 71.55 | 71.21 | 1,285 |
| June 18, 2025 | 71.54 | 71.73 | 71.73 | 71.78 | 71.36 | 1,034 |
| June 17, 2025 | 71.24 | 70.81 | 70.81 | 71.24 | 70.61 | 855 |
| June 16, 2025 | 70.86 | 71.46 | 71.46 | 71.47 | 70.86 | 740 |
| June 13, 2025 | 69.65 | 69.85 | 69.85 | 69.97 | 69.59 | 425 |
| June 12, 2025 | 70.72 | 70.7 | 70.7 | 71.17 | 70.23 | 308 |
| June 11, 2025 | 70.32 | 70.78 | 70.78 | 71 | 70.32 | 1,397 |
| June 10, 2025 | 70 | 69.91 | 69.91 | 70.43 | 69.8 | 1,805 |
| June 09, 2025 | 70.32 | 70.69 | 70.69 | 70.72 | 70.32 | 2,008 |
| June 06, 2025 | 69.65 | 69.83 | 69.83 | 69.96 | 69.43 | 1,551 |
| June 05, 2025 | 68.18 | 69.68 | 69.68 | 69.68 | 68.18 | 2,627 |
| June 04, 2025 | 66.8 | 67.63 | 67.63 | 67.81 | 66.8 | 920 |
| June 03, 2025 | 65.8 | 66.11 | 66.11 | 66.11 | 65.7 | 1,051 |
| June 02, 2025 | 65.53 | 65.13 | 65.13 | 65.53 | 64.91 | 248 |
| May 30, 2025 | 65.23 | 64.9 | 64.9 | 65.28 | 64.9 | 1,203 |
| May 29, 2025 | 66.4 | 65.69 | 65.69 | 66.81 | 65.69 | 495 |
| May 28, 2025 | 64.82 | 65.19 | 65.19 | 65.48 | 64.82 | 5,018 |
| May 27, 2025 | 63.94 | 64.04 | 64.04 | 64.05 | 63.94 | 9 |