79.32
+0.84(+1.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 77.3 | 79.32 | 79.32 | 79.32 | 77.2 | 707 |
| October 16, 2025 | 78.78 | 78.48 | 78.48 | 78.78 | 77.88 | 870 |
| October 15, 2025 | 78.76 | 78.79 | 78.79 | 80.27 | 78.76 | 351 |
| October 14, 2025 | 76.85 | 77.73 | 77.73 | 77.73 | 76.84 | 122 |
| October 13, 2025 | 76.86 | 76.97 | 76.97 | 77.64 | 75.71 | 192 |
| October 10, 2025 | 78.1 | 77.12 | 77.12 | 78.1 | 76.99 | 72 |
| October 09, 2025 | 79.16 | 78.04 | 78.04 | 79.16 | 78.04 | 80 |
| October 08, 2025 | 80.25 | 80.28 | 80.28 | 80.28 | 79.99 | 126 |
| October 07, 2025 | 78.97 | 79.77 | 79.77 | 80.06 | 78.97 | 124 |
| October 06, 2025 | 78.7 | 78.82 | 78.82 | 79.03 | 78.58 | 826 |
| October 03, 2025 | 75.89 | 77.46 | 77.46 | 77.46 | 75.34 | 467 |
| October 02, 2025 | 74.99 | 74.79 | 74.79 | 75.06 | 73.99 | 895 |
| October 01, 2025 | 77.03 | 77.08 | 77.08 | 77.99 | 77.03 | 1,341 |
| September 30, 2025 | 77.8 | 77.44 | 77.44 | 78 | 77.44 | 583 |
| September 29, 2025 | 77.61 | 76.85 | 76.85 | 77.83 | 76.85 | 22 |
| September 26, 2025 | 79.7 | 78.94 | 78.94 | 79.7 | 78.59 | 806 |
| September 25, 2025 | 79.8 | 79.92 | 79.92 | 79.92 | 79.8 | 19 |
| September 24, 2025 | 77.27 | 79.05 | 79.05 | 79.05 | 77.27 | 22 |
| September 23, 2025 | 77.45 | 77.01 | 77.01 | 77.45 | 77.01 | 179 |
| September 22, 2025 | 77.07 | 77.52 | 77.52 | 78.06 | 77.07 | 171 |
| September 19, 2025 | 76.4 | 77 | 77 | 77 | 75.99 | 1,249 |
| September 18, 2025 | 76.68 | 76 | 76 | 77.07 | 76 | 1,678 |
| September 17, 2025 | 74.8 | 75.75 | 75.75 | 75.75 | 74.8 | 69 |
| September 16, 2025 | 77.12 | 74.87 | 74.87 | 77.12 | 74.69 | 301 |
| September 15, 2025 | 77.79 | 76.85 | 76.85 | 77.79 | 76.64 | 15 |
| September 12, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0 |
| September 11, 2025 | 77.97 | 79.07 | 79.07 | 79.07 | 77.97 | 163 |
| September 10, 2025 | 78.35 | 77.94 | 77.94 | 79.66 | 77.94 | 89 |
| September 09, 2025 | 79.12 | 78.07 | 78.07 | 79.12 | 77.34 | 576 |
| September 08, 2025 | 79.35 | 79.1 | 79.1 | 79.56 | 78.65 | 47 |
| September 05, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 15 |
| September 04, 2025 | 76.92 | 77 | 77 | 77.2 | 76.92 | 15 |
| September 03, 2025 | 76.69 | 76.79 | 76.79 | 77.15 | 76.49 | 467 |
| September 02, 2025 | 77.41 | 77.3 | 77.3 | 77.44 | 77.14 | 105 |
| September 01, 2025 | 77.19 | 77.91 | 77.91 | 77.91 | 77.06 | 334 |
| August 29, 2025 | 79.61 | 77.78 | 77.78 | 79.61 | 77.78 | 30 |
| August 28, 2025 | 79.89 | 79.12 | 78.87 | 79.89 | 79.12 | 171 |
| August 27, 2025 | 80.96 | 81 | 80.74 | 81.25 | 80.96 | 13 |
| August 26, 2025 | 84.96 | 84.96 | 84.65 | 84.96 | 84.96 | 0 |
| August 25, 2025 | 84.72 | 84.96 | 84.69 | 85.27 | 84.59 | 92 |
| August 22, 2025 | 85.08 | 84.66 | 84.66 | 85.63 | 84.66 | 150 |
| August 21, 2025 | 84.89 | 85.44 | 85.44 | 85.44 | 84.87 | 235 |
| August 20, 2025 | 85.13 | 85.75 | 85.75 | 85.75 | 85.13 | 2 |
| August 19, 2025 | 85.22 | 85.4 | 85.4 | 85.4 | 85.22 | 198 |
| August 18, 2025 | 86.49 | 85.28 | 85.28 | 86.49 | 85.28 | 198 |
| August 15, 2025 | 85.31 | 85.65 | 85.65 | 85.65 | 85.08 | 365 |
| August 14, 2025 | 86.11 | 84.32 | 84.32 | 86.53 | 84.32 | 577 |
| August 13, 2025 | 82.79 | 84.22 | 84.22 | 84.22 | 82.79 | 151 |
| August 12, 2025 | 82.6 | 82.6 | 82.6 | 82.6 | 82.6 | 20 |
| August 11, 2025 | 78.8 | 81.01 | 81.01 | 81.78 | 78.8 | 288 |
| August 08, 2025 | 79.59 | 79.7 | 79.7 | 79.7 | 79.59 | 10 |
| August 07, 2025 | 80.02 | 79.56 | 79.56 | 80.02 | 79.56 | 3 |
| August 06, 2025 | 78.76 | 79.39 | 79.39 | 79.76 | 78 | 1,254 |
| August 05, 2025 | 80.97 | 78.78 | 78.78 | 80.97 | 78.78 | 404 |
| August 04, 2025 | 79.14 | 80.39 | 80.39 | 80.56 | 78.71 | 681 |
| August 01, 2025 | 80.3 | 77.72 | 77.72 | 80.36 | 77.27 | 303 |
| July 31, 2025 | 76 | 80.45 | 80.45 | 80.45 | 74.65 | 2,698 |
| July 30, 2025 | 67.98 | 67.98 | 67.98 | 67.99 | 67.89 | 61 |
| July 29, 2025 | 68.7 | 67.98 | 67.98 | 68.7 | 67.98 | 197 |
| July 28, 2025 | 69.3 | 68.82 | 68.82 | 70.13 | 68.64 | 110 |