77.82
+0.02(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 77.32 | 77.8 | 77.8 | 77.8 | 77.18 | 1,393 |
| January 13, 2026 | 77.42 | 77.74 | 77.74 | 77.74 | 77.21 | 1,736 |
| January 12, 2026 | 76.68 | 77.33 | 77.33 | 77.33 | 76.64 | 6,581 |
| January 09, 2026 | 76.35 | 76.26 | 76.26 | 76.89 | 76.26 | 432 |
| January 08, 2026 | 76.4 | 77.01 | 77.01 | 77.01 | 76.26 | 1,119 |
| January 07, 2026 | 76.79 | 76.93 | 76.93 | 76.93 | 76.66 | 8,492 |
| January 06, 2026 | 76.22 | 76.87 | 76.87 | 76.91 | 76.22 | 8,177 |
| January 05, 2026 | 75.79 | 76.61 | 76.61 | 76.61 | 75.79 | 2,741 |
| January 02, 2026 | 75.91 | 75.51 | 75.51 | 76.17 | 75.51 | 3,688 |
| December 30, 2025 | 75.82 | 76.02 | 76.02 | 76.02 | 75.82 | 4,983 |
| December 29, 2025 | 75.78 | 75.97 | 75.97 | 75.97 | 75.68 | 6,216 |
| December 23, 2025 | 76.11 | 76.69 | 76.69 | 76.69 | 76.03 | 1,512 |
| December 22, 2025 | 75.05 | 75.74 | 75.74 | 75.74 | 75.05 | 2,937 |
| December 19, 2025 | 74.48 | 75.62 | 75.62 | 75.62 | 74.48 | 9,149 |
| December 18, 2025 | 74.18 | 75.32 | 75.32 | 75.32 | 74.18 | 5,219 |
| December 17, 2025 | 74.27 | 73.91 | 73.91 | 74.5 | 73.91 | 7,612 |
| December 16, 2025 | 74.51 | 74.25 | 74.25 | 74.51 | 74 | 1,986 |
| December 15, 2025 | 75.14 | 74.72 | 74.72 | 75.22 | 74.72 | 840 |
| December 12, 2025 | 75.6 | 74.78 | 74.78 | 75.69 | 74.69 | 1,297 |
| December 11, 2025 | 74.51 | 75.34 | 75.34 | 75.34 | 74.51 | 3,047 |
| December 10, 2025 | 74.87 | 75.17 | 75.17 | 75.17 | 74.87 | 335 |
| December 09, 2025 | 74.66 | 74.97 | 74.97 | 74.97 | 74.62 | 2,430 |
| December 08, 2025 | 75.17 | 75.33 | 75.33 | 75.33 | 74.89 | 1,171 |
| December 05, 2025 | 75.02 | 75.58 | 75.58 | 75.58 | 75.02 | 3,098 |
| December 04, 2025 | 75.32 | 75.81 | 75.81 | 75.81 | 75.01 | 2,901 |
| December 03, 2025 | 75.22 | 75.77 | 75.77 | 75.77 | 75.01 | 9,638 |
| December 02, 2025 | 75.43 | 74.98 | 74.98 | 75.55 | 74.98 | 4,557 |
| December 01, 2025 | 75.37 | 75.77 | 75.77 | 75.77 | 75.13 | 1,651 |
| November 28, 2025 | 74.86 | 75.75 | 75.75 | 75.75 | 74.86 | 427 |
| November 27, 2025 | 75.1 | 75.82 | 75.82 | 75.82 | 75.1 | 709 |
| November 26, 2025 | 74.76 | 75.75 | 75.75 | 75.75 | 74.76 | 1,366 |
| November 25, 2025 | 74.48 | 75.32 | 75.32 | 75.32 | 74.28 | 4,567 |
| November 24, 2025 | 74.56 | 74.41 | 74.41 | 74.83 | 74.19 | 3,019 |
| November 21, 2025 | 73.26 | 74.33 | 74.33 | 74.33 | 73.26 | 6,129 |
| November 20, 2025 | 75.07 | 74.75 | 74.75 | 75.18 | 74.58 | 5,635 |
| November 19, 2025 | 74.17 | 73.84 | 73.84 | 74.71 | 73.84 | 1,162 |
| November 18, 2025 | 74.38 | 74.72 | 74.72 | 74.72 | 73.95 | 3,417 |
| November 17, 2025 | 75.82 | 75.8 | 75.8 | 75.82 | 75.17 | 13,623 |
| November 14, 2025 | 75.35 | 75.53 | 75.53 | 75.8 | 75.02 | 7,304 |
| November 13, 2025 | 77.01 | 76.15 | 76.15 | 77.01 | 76.11 | 947 |
| November 12, 2025 | 76.96 | 77.92 | 77.92 | 77.92 | 76.96 | 3,215 |
| November 11, 2025 | 77.16 | 77.45 | 77.45 | 77.45 | 77.16 | 2,677 |
| November 10, 2025 | 76.75 | 76.76 | 76.76 | 77.29 | 76.75 | 6,255 |
| November 07, 2025 | 76.59 | 75.15 | 75.15 | 76.59 | 75.15 | 2,851 |
| November 06, 2025 | 76.84 | 76.82 | 76.82 | 77.18 | 76.48 | 3,754 |
| November 05, 2025 | 76.52 | 76.84 | 76.84 | 77.17 | 76.52 | 8,404 |
| November 04, 2025 | 76.47 | 77.09 | 77.09 | 77.09 | 76.15 | 2,674 |
| November 03, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 3,985 |
| October 31, 2025 | 76.81 | 77.15 | 77.15 | 77.15 | 76.57 | 919 |
| October 30, 2025 | 76.52 | 77.31 | 77.31 | 77.31 | 76.29 | 579 |
| October 29, 2025 | 77.09 | 77.18 | 77.18 | 77.18 | 76.98 | 600 |
| October 28, 2025 | 77.26 | 77.92 | 77.92 | 77.92 | 77.11 | 11,511 |
| October 27, 2025 | 77.42 | 77.53 | 77.53 | 77.53 | 77.19 | 2,868 |
| October 24, 2025 | 76.71 | 77.38 | 77.38 | 77.38 | 76.59 | 2,223 |
| October 23, 2025 | 76.85 | 76.52 | 76.52 | 76.91 | 76.52 | 3,667 |
| October 22, 2025 | 76.79 | 76.6 | 76.6 | 76.8 | 76.25 | 10,223 |
| October 21, 2025 | 77.17 | 77.41 | 77.41 | 77.41 | 76.99 | 22,080 |
| 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 |