78.30
+0.47(+0.60%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 78.32 | 77.83 | 77.83 | 78.32 | 77.64 | 10,907 |
September 04, 2025 | 78.03 | 78.12 | 78.12 | 78.3 | 77.9 | 27,184 |
September 03, 2025 | 78.22 | 78.21 | 78.21 | 78.39 | 78.14 | 6,491 |
September 02, 2025 | 78.45 | 77.55 | 77.55 | 78.45 | 77.55 | 1,376 |
September 01, 2025 | 78.37 | 78.23 | 78.23 | 78.51 | 78.1 | 1,525 |
August 29, 2025 | 78.63 | 78.06 | 78.06 | 78.63 | 78.06 | 1,750 |
August 28, 2025 | 79.09 | 78.71 | 78.71 | 79.43 | 78.51 | 1,704 |
August 27, 2025 | 78.43 | 78.45 | 78.45 | 78.68 | 78.17 | 2,211 |
August 26, 2025 | 78.35 | 78.17 | 78.17 | 78.44 | 77.68 | 2,377 |
August 25, 2025 | 80.46 | 79.47 | 79.47 | 80.49 | 79.47 | 474 |
August 22, 2025 | 80.52 | 80.81 | 80.81 | 80.9 | 80.52 | 447 |
August 21, 2025 | 80.75 | 80.46 | 80.46 | 80.75 | 80.33 | 724 |
August 20, 2025 | 80.56 | 80.79 | 80.79 | 81.13 | 80.56 | 2,022 |
August 19, 2025 | 82.23 | 82.95 | 80.85 | 83.13 | 82.23 | 1,184 |
August 18, 2025 | 82.3 | 81.98 | 81.98 | 82.31 | 81.73 | 1,817 |
August 15, 2025 | 82.32 | 82.39 | 82.39 | 82.49 | 82.3 | 3,299 |
August 14, 2025 | 81.39 | 81.83 | 81.83 | 81.83 | 81.39 | 623 |
August 13, 2025 | 80.91 | 81.18 | 81.18 | 81.31 | 80.91 | 384 |
August 12, 2025 | 80.53 | 80.66 | 80.66 | 80.66 | 80.19 | 547 |
August 11, 2025 | 80.74 | 80.02 | 80.02 | 80.74 | 80.02 | 2,897 |
August 08, 2025 | 80.52 | 80.52 | 80.52 | 80.58 | 80.34 | 303 |
August 07, 2025 | 79.62 | 80.25 | 80.25 | 80.46 | 79.59 | 8,852 |
August 06, 2025 | 79.59 | 79.43 | 79.43 | 79.59 | 79.38 | 688 |
August 05, 2025 | 79.74 | 79.31 | 79.31 | 79.74 | 79.31 | 866 |
August 04, 2025 | 78.81 | 79.42 | 79.42 | 79.43 | 78.81 | 816 |
August 01, 2025 | 79.89 | 78.54 | 78.54 | 79.89 | 78.42 | 1,539 |
July 31, 2025 | 81.89 | 80.91 | 80.91 | 82.07 | 80.91 | 742 |
July 30, 2025 | 81.78 | 81.79 | 81.79 | 82.39 | 81.75 | 562 |
July 29, 2025 | 81.49 | 81.78 | 81.78 | 82.44 | 81.49 | 422 |
July 28, 2025 | 82.41 | 81.13 | 81.13 | 82.41 | 81.1 | 1,538 |
July 25, 2025 | 80.9 | 81.49 | 81.49 | 81.64 | 80.74 | 397 |
July 24, 2025 | 81.9 | 81.31 | 81.31 | 81.9 | 81.21 | 739 |
July 23, 2025 | 81.51 | 81.65 | 81.65 | 81.85 | 81.33 | 3,091 |
July 22, 2025 | 80.86 | 80.52 | 80.52 | 80.86 | 80.42 | 492 |
July 21, 2025 | 81.4 | 81.06 | 81.06 | 81.4 | 80.78 | 1,229 |
July 18, 2025 | 81.77 | 81.37 | 81.37 | 81.8 | 81.35 | 591 |
July 17, 2025 | 81.1 | 81.35 | 81.35 | 81.35 | 81.05 | 258 |
July 16, 2025 | 80.49 | 80.29 | 80.29 | 80.85 | 80.29 | 275 |
July 15, 2025 | 81.36 | 80.84 | 80.84 | 81.47 | 80.84 | 383 |
July 14, 2025 | 80.73 | 81.19 | 81.19 | 81.19 | 80.73 | 2,212 |
July 11, 2025 | 81.95 | 81.43 | 81.43 | 81.95 | 81.33 | 3,892 |
July 10, 2025 | 82.33 | 82.23 | 82.23 | 82.56 | 82.1 | 2,428 |
July 09, 2025 | 81.19 | 82.02 | 82.02 | 82.02 | 81.07 | 2,353 |
July 08, 2025 | 80.36 | 80.89 | 80.89 | 80.91 | 80.24 | 436 |
July 07, 2025 | 80.16 | 80.37 | 80.37 | 80.38 | 80.09 | 232 |
July 04, 2025 | 80.17 | 80.06 | 80.06 | 80.18 | 79.84 | 251 |
July 03, 2025 | 80.79 | 80.69 | 80.69 | 80.79 | 80.42 | 1,263 |
July 02, 2025 | 80.2 | 80.5 | 80.5 | 80.65 | 80.2 | 3,657 |
July 01, 2025 | 79.87 | 79.7 | 79.7 | 79.87 | 79.25 | 2,683 |
June 30, 2025 | 80.15 | 79.72 | 79.72 | 80.15 | 79.72 | 1,493 |
June 27, 2025 | 79.2 | 79.91 | 79.91 | 79.91 | 79.2 | 1,154 |
June 26, 2025 | 78.91 | 78.56 | 78.56 | 78.91 | 78.42 | 743 |
June 25, 2025 | 79.33 | 78.59 | 78.59 | 79.48 | 78.59 | 1,125 |
June 24, 2025 | 79.74 | 79.15 | 79.15 | 79.74 | 79.15 | 1,677 |
June 23, 2025 | 78.39 | 78.37 | 78.37 | 79.03 | 78.34 | 1,658 |
June 20, 2025 | 78.92 | 78.93 | 78.93 | 79.31 | 78.88 | 414 |
June 19, 2025 | 79.12 | 78.5 | 78.5 | 79.12 | 78.5 | 3,856 |
June 18, 2025 | 79.92 | 79.51 | 79.51 | 79.96 | 79.41 | 1,091 |
June 17, 2025 | 79.88 | 79.76 | 79.76 | 79.98 | 79.44 | 1,128 |
June 16, 2025 | 80.18 | 80.38 | 80.38 | 80.59 | 80.12 | 1,736 |