76.26
+2.32(+3.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.62 | 76.26 | 76.26 | 76.28 | 73.62 | 1,010 |
| August 15, 2025 | 74 | 73.94 | 73.94 | 74.28 | 73.04 | 1,229 |
| August 14, 2025 | 71.96 | 74 | 74 | 74.1 | 71.96 | 1,321 |
| August 13, 2025 | 79 | 72.5 | 72.5 | 79.2 | 69.84 | 11,569 |
| August 12, 2025 | 78.9 | 79.36 | 79.36 | 79.6 | 78.58 | 194 |
| August 11, 2025 | 79.02 | 78.9 | 78.9 | 79.04 | 78.32 | 268 |
| August 08, 2025 | 78.46 | 78.52 | 78.52 | 78.88 | 77.68 | 730 |
| August 07, 2025 | 77.7 | 78.4 | 78.4 | 78.58 | 77.4 | 369 |
| August 06, 2025 | 78 | 77.4 | 77.4 | 78.08 | 76.84 | 238 |
| August 05, 2025 | 75.4 | 77.66 | 77.66 | 77.82 | 75.4 | 1,349 |
| August 04, 2025 | 77.12 | 76.48 | 76.48 | 77.5 | 76.46 | 1,373 |
| August 01, 2025 | 77.28 | 77.34 | 77.34 | 77.72 | 76.74 | 2,484 |
| July 31, 2025 | 78.74 | 78.5 | 78.5 | 78.96 | 76.68 | 2,108 |
| July 30, 2025 | 78.86 | 78.7 | 78.7 | 79.1 | 78.34 | 750 |
| July 29, 2025 | 78.36 | 78.8 | 78.8 | 79.3 | 78.36 | 1,611 |
| July 28, 2025 | 77.94 | 78.9 | 78.9 | 79.2 | 77.94 | 1,254 |
| July 25, 2025 | 76.24 | 77.68 | 77.68 | 78.94 | 76.24 | 1,793 |
| July 24, 2025 | 75.72 | 76.4 | 76.4 | 76.98 | 75.72 | 459 |
| July 23, 2025 | 75.66 | 76.88 | 76.88 | 76.94 | 75.4 | 564 |
| July 22, 2025 | 74.4 | 75.14 | 75.14 | 75.24 | 74 | 1,403 |
| July 21, 2025 | 73.78 | 74.7 | 74.7 | 75.1 | 73.78 | 1,181 |
| July 18, 2025 | 73.24 | 75 | 75 | 75.02 | 73.24 | 1,547 |
| July 17, 2025 | 68.52 | 72.98 | 72.98 | 73.88 | 68.52 | 3,746 |
| July 16, 2025 | 68.78 | 68.94 | 68.94 | 69.24 | 67.72 | 828 |
| July 15, 2025 | 68.3 | 68.72 | 68.72 | 69.02 | 68.3 | 792 |
| July 14, 2025 | 68.58 | 68.4 | 68.4 | 68.58 | 67.8 | 958 |
| July 11, 2025 | 69.5 | 68.74 | 68.74 | 69.82 | 68.6 | 779 |
| July 10, 2025 | 68.6 | 69.5 | 69.5 | 69.78 | 68.48 | 499 |
| July 09, 2025 | 67.42 | 69.24 | 69.24 | 69.24 | 67.42 | 704 |
| July 08, 2025 | 67.1 | 68.22 | 68.22 | 68.26 | 67.1 | 441 |
| July 07, 2025 | 67.04 | 67.2 | 67.2 | 67.84 | 67.04 | 349 |
| July 04, 2025 | 68.14 | 67.34 | 67.34 | 68.34 | 67.1 | 2,477 |
| July 03, 2025 | 68.56 | 68.58 | 68.58 | 68.94 | 67.76 | 1,402 |
| July 02, 2025 | 68.44 | 68.52 | 68.52 | 68.98 | 68 | 758 |
| July 01, 2025 | 67.14 | 67.72 | 67.72 | 67.88 | 67.14 | 0 |
| June 30, 2025 | 67.58 | 66.8 | 66.8 | 67.58 | 67.58 | 860 |
| June 27, 2025 | 66.02 | 67.48 | 67.48 | 67.54 | 66.02 | 1,324 |
| June 26, 2025 | 65.48 | 65.82 | 65.82 | 66.32 | 65.42 | 953 |
| June 25, 2025 | 64.96 | 65.52 | 65.52 | 65.68 | 64.68 | 418 |
| June 24, 2025 | 63.82 | 65.14 | 65.14 | 65.2 | 63.82 | 807 |
| June 23, 2025 | 63.42 | 63.24 | 63.24 | 63.68 | 62.04 | 1,708 |
| June 20, 2025 | 63.56 | 63.22 | 63.22 | 64.68 | 62.5 | 830 |
| June 19, 2025 | 64.12 | 63.14 | 63.14 | 64.3 | 63 | 708 |
| June 18, 2025 | 65.12 | 64.68 | 64.68 | 65.68 | 63.96 | 1,070 |
| June 17, 2025 | 66.46 | 65.22 | 65.22 | 67.08 | 65.08 | 1,153 |
| June 16, 2025 | 60.94 | 66.14 | 66.14 | 67.06 | 60.94 | 7,691 |
| June 13, 2025 | 61.62 | 61.36 | 61.36 | 61.82 | 60.76 | 1,749 |
| June 12, 2025 | 61.28 | 62.26 | 62.26 | 62.52 | 61.06 | 788 |
| June 11, 2025 | 60.62 | 61.62 | 61.62 | 61.74 | 60.4 | 1,279 |
| June 10, 2025 | 59.86 | 61.34 | 61.34 | 61.36 | 59.86 | 813 |
| June 09, 2025 | 59.58 | 60.06 | 60.06 | 60.42 | 59.24 | 3,486 |
| June 06, 2025 | 59.72 | 59.24 | 59.24 | 59.72 | 59.04 | 907 |
| June 05, 2025 | 59.44 | 59.5 | 59.5 | 59.84 | 59.18 | 488 |
| June 04, 2025 | 59.44 | 59.56 | 59.56 | 59.9 | 58.96 | 366 |
| June 03, 2025 | 59.02 | 59.24 | 59.24 | 59.78 | 58.68 | 1,321 |
| June 02, 2025 | 60.46 | 60.3 | 60.3 | 60.52 | 59.08 | 1,030 |
| May 30, 2025 | 59.52 | 60.3 | 60.3 | 60.3 | 59.52 | 1,003 |
| May 29, 2025 | 59.7 | 59.7 | 60.3 | 59.7 | 59.7 | 1,607 |
| May 28, 2025 | 59.9 | 59.72 | 59.72 | 60.4 | 59.4 | 882 |
| May 27, 2025 | 60 | 60 | 60 | 60.62 | 59.78 | 547 |