77.27
+0.22(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 76.84 | 77.05 | 77.05 | 77.14 | 76.59 | 1,159 |
| October 17, 2025 | 75.47 | 76.19 | 76.19 | 76.32 | 75.18 | 5,801 |
| October 16, 2025 | 76.91 | 76.95 | 76.95 | 77.12 | 76.83 | 4,494 |
| October 15, 2025 | 76.92 | 77.02 | 77.02 | 77.02 | 76.62 | 2,549 |
| October 14, 2025 | 75.85 | 76.64 | 76.64 | 76.64 | 75.71 | 6,103 |
| October 13, 2025 | 76.14 | 76.2 | 76.2 | 76.82 | 76.14 | 4,001 |
| October 10, 2025 | 77.68 | 76.31 | 76.31 | 77.87 | 76.31 | 629 |
| October 09, 2025 | 78.22 | 78.19 | 78.19 | 78.22 | 77.66 | 9,355 |
| October 08, 2025 | 77.76 | 77.92 | 77.92 | 78.1 | 77.76 | 1,546 |
| October 07, 2025 | 77.69 | 78.24 | 78.24 | 78.24 | 77.58 | 4,741 |
| October 06, 2025 | 77.53 | 78.24 | 78.24 | 78.24 | 77.48 | 9,427 |
| October 03, 2025 | 77.15 | 77.37 | 77.37 | 77.37 | 77.11 | 3,804 |
| October 02, 2025 | 77.11 | 77.46 | 77.46 | 77.46 | 76.89 | 4,708 |
| October 01, 2025 | 75.83 | 76.89 | 76.89 | 76.89 | 75.83 | 1,414 |
| September 30, 2025 | 75.94 | 76.17 | 76.17 | 76.17 | 75.68 | 4,507 |
| September 29, 2025 | 75.99 | 75.84 | 75.84 | 75.99 | 75.59 | 5,930 |
| September 26, 2025 | 74.88 | 74.49 | 74.49 | 75.13 | 74.49 | 1,212 |
| September 25, 2025 | 74.97 | 74.57 | 74.57 | 74.97 | 74.5 | 3,452 |
| September 24, 2025 | 75.2 | 75.37 | 75.37 | 75.37 | 74.99 | 17,831 |
| September 23, 2025 | 75.65 | 75.8 | 75.8 | 75.86 | 75.65 | 142 |
| September 22, 2025 | 75.7 | 75.6 | 75.6 | 75.7 | 75.53 | 587 |
| September 19, 2025 | 75.2 | 75.83 | 75.83 | 75.83 | 75.2 | 636 |
| September 18, 2025 | 75.08 | 75.66 | 75.66 | 75.66 | 75.08 | 1,446 |
| September 17, 2025 | 75.88 | 75.56 | 75.56 | 75.88 | 75.56 | 938 |
| September 16, 2025 | 76.63 | 76.11 | 76.11 | 76.63 | 76.11 | 545 |
| September 15, 2025 | 77.31 | 77.38 | 77.38 | 77.38 | 76.96 | 14,665 |
| September 12, 2025 | 77.27 | 77.14 | 77.14 | 77.27 | 76.89 | 9,834 |
| September 11, 2025 | 76.63 | 77.28 | 77.28 | 77.28 | 76.61 | 11,321 |
| September 10, 2025 | 76.39 | 76.44 | 76.44 | 76.57 | 76.38 | 895 |
| September 09, 2025 | 75.37 | 75.63 | 75.63 | 75.63 | 75.37 | 1,223 |
| September 08, 2025 | 75.65 | 75.5 | 75.5 | 75.65 | 75.5 | 1,340 |
| September 05, 2025 | 75.49 | 75.06 | 75.06 | 75.52 | 74.8 | 4,425 |
| September 04, 2025 | 74.78 | 75.35 | 75.35 | 75.35 | 74.78 | 611 |
| September 03, 2025 | 74.33 | 74.41 | 74.41 | 74.69 | 74.33 | 2,106 |
| September 02, 2025 | 75.51 | 75.17 | 75.17 | 75.51 | 74.92 | 5,528 |
| September 01, 2025 | 75.31 | 75.42 | 75.42 | 75.42 | 75.21 | 4,152 |
| August 29, 2025 | 75.67 | 74.89 | 74.89 | 75.67 | 74.89 | 1,228 |
| August 28, 2025 | 75.37 | 75.44 | 75.44 | 75.52 | 75.35 | 7,170 |
| August 27, 2025 | 75.08 | 75.06 | 75.06 | 75.34 | 75.06 | 440 |
| August 26, 2025 | 75.16 | 75.07 | 75.07 | 75.31 | 75.07 | 193 |
| August 25, 2025 | 75.22 | 75.39 | 75.39 | 75.39 | 75.17 | 666 |
| August 22, 2025 | 74.81 | 75.7 | 75.7 | 75.7 | 74.81 | 765 |
| August 21, 2025 | 75.07 | 75.04 | 75.04 | 75.11 | 74.83 | 616 |
| August 20, 2025 | 74.92 | 74.87 | 74.87 | 74.92 | 74.49 | 4,730 |
| August 19, 2025 | 74.76 | 74.99 | 74.99 | 74.99 | 74.61 | 3,610 |
| August 18, 2025 | 75.22 | 74.99 | 74.99 | 75.22 | 74.94 | 1,296 |
| August 15, 2025 | 75.35 | 74.97 | 74.97 | 75.35 | 74.95 | 3,853 |
| August 14, 2025 | 75.22 | 75.09 | 75.09 | 75.42 | 75.07 | 5,627 |
| August 13, 2025 | 74.94 | 75.34 | 75.34 | 75.39 | 74.94 | 101 |
| August 12, 2025 | 74.7 | 75.3 | 75.3 | 75.3 | 74.55 | 1,885 |
| August 11, 2025 | 74.5 | 74.79 | 74.79 | 74.79 | 74.3 | 173 |
| August 08, 2025 | 74.16 | 74.38 | 74.38 | 74.46 | 74.16 | 765 |
| August 07, 2025 | 74.42 | 74.39 | 74.39 | 74.7 | 74.33 | 3,589 |
| August 06, 2025 | 74.62 | 74.33 | 74.33 | 74.66 | 74.1 | 4,036 |
| August 05, 2025 | 74.14 | 74 | 74 | 74.19 | 73.86 | 1,669 |
| August 04, 2025 | 73.12 | 73.17 | 73.17 | 73.5 | 73.12 | 4,698 |
| August 01, 2025 | 73.69 | 72.83 | 72.83 | 73.69 | 72.48 | 3,931 |
| July 31, 2025 | 74.6 | 74.68 | 74.68 | 74.77 | 74.12 | 1,008 |
| July 30, 2025 | 74.53 | 74.65 | 74.65 | 74.66 | 74.45 | 1,755 |
| July 29, 2025 | 74.56 | 74.58 | 74.58 | 74.68 | 74.52 | 1,117 |