77.50
+0.012(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.47 | 77.49 | 77.49 | 77.76 | 77.47 | 1,076 |
| August 15, 2025 | 78.03 | 77.55 | 77.55 | 78.03 | 77.53 | 1,399 |
| August 14, 2025 | 78.11 | 77.92 | 77.92 | 78.21 | 77.92 | 4,907 |
| August 13, 2025 | 77.66 | 77.83 | 77.83 | 77.9 | 77.66 | 2,026 |
| August 12, 2025 | 78.16 | 77.68 | 77.68 | 78.17 | 77.68 | 4,835 |
| August 11, 2025 | 77.95 | 78.2 | 78.2 | 78.26 | 77.95 | 1,664 |
| August 08, 2025 | 78.14 | 77.87 | 77.87 | 78.21 | 77.87 | 828 |
| August 07, 2025 | 78.07 | 78.29 | 78.29 | 78.35 | 77.94 | 1,291 |
| August 06, 2025 | 78.51 | 78.2 | 78.2 | 78.51 | 78.2 | 962 |
| August 05, 2025 | 78.76 | 78.62 | 78.62 | 78.86 | 78.57 | 1,153 |
| August 04, 2025 | 78.46 | 78.55 | 78.55 | 78.58 | 78.31 | 1,384 |
| August 01, 2025 | 78.73 | 78.53 | 78.53 | 79.19 | 78.37 | 1,021 |
| July 31, 2025 | 78.55 | 78.52 | 78.52 | 78.67 | 78.43 | 5,066 |
| July 30, 2025 | 78.19 | 78.33 | 78.33 | 78.45 | 78.04 | 1,147 |
| July 29, 2025 | 77.98 | 78.24 | 78.24 | 78.24 | 77.82 | 1,651 |
| July 28, 2025 | 77.25 | 77.6 | 77.6 | 77.61 | 77.25 | 1,681 |
| July 25, 2025 | 76.9 | 77.02 | 77.02 | 77.08 | 76.82 | 647 |
| July 24, 2025 | 77.07 | 76.94 | 76.94 | 77.14 | 76.83 | 4,437 |
| July 23, 2025 | 77.27 | 77.37 | 77.37 | 77.45 | 77.14 | 1,619 |
| July 22, 2025 | 77.72 | 77.48 | 77.48 | 77.72 | 77.32 | 975 |
| July 21, 2025 | 77.56 | 77.51 | 77.51 | 77.62 | 77.42 | 1,320 |
| July 18, 2025 | 77.44 | 77.28 | 77.28 | 77.44 | 77.24 | 2,138 |
| July 17, 2025 | 77.48 | 77.52 | 77.52 | 77.63 | 77.37 | 756 |
| July 16, 2025 | 78.4 | 78.19 | 77.05 | 78.81 | 78.19 | 1,418 |
| July 15, 2025 | 78.34 | 78.46 | 77.32 | 78.48 | 78.3 | 2,229 |
| July 14, 2025 | 78.42 | 78.2 | 77.06 | 78.42 | 78.16 | 866 |
| July 11, 2025 | 78.55 | 78.33 | 78.33 | 78.57 | 78.31 | 711 |
| July 10, 2025 | 78.51 | 78.7 | 78.7 | 78.7 | 78.49 | 6,692 |
| July 09, 2025 | 78.28 | 78.48 | 78.48 | 78.5 | 78.28 | 2,567 |
| July 08, 2025 | 78.3 | 78.35 | 78.35 | 78.36 | 78.18 | 456 |
| July 07, 2025 | 78.65 | 78.53 | 78.53 | 78.78 | 78.46 | 1,333 |
| July 04, 2025 | 79.02 | 78.66 | 78.66 | 79.02 | 78.64 | 1,105 |
| July 03, 2025 | 78.66 | 78.69 | 78.69 | 78.85 | 78.54 | 2,402 |
| July 02, 2025 | 78.94 | 78.63 | 78.63 | 78.94 | 78.63 | 1,229 |
| July 01, 2025 | 79.14 | 79.07 | 79.07 | 79.19 | 78.94 | 616 |
| June 30, 2025 | 79.13 | 78.95 | 78.95 | 79.2 | 78.95 | 242 |
| June 27, 2025 | 79.23 | 79.08 | 79.08 | 79.23 | 78.95 | 1,419 |
| June 26, 2025 | 79.33 | 79.22 | 79.22 | 79.33 | 79.14 | 1,095 |
| June 25, 2025 | 79.56 | 79.35 | 79.35 | 79.72 | 79.27 | 1,085 |
| June 24, 2025 | 79.43 | 79.46 | 79.46 | 79.57 | 79.37 | 1,083 |
| June 23, 2025 | 79.42 | 79.65 | 79.65 | 79.89 | 79.42 | 846 |
| June 20, 2025 | 79.83 | 79.67 | 79.67 | 79.83 | 79.5 | 537 |
| June 19, 2025 | 79.86 | 79.81 | 79.81 | 79.96 | 79.77 | 746 |
| June 18, 2025 | 79.51 | 79.89 | 79.89 | 79.96 | 79.51 | 4,349 |
| June 17, 2025 | 79.3 | 79.46 | 79.46 | 79.46 | 79.3 | 1,615 |
| June 16, 2025 | 79.31 | 79.45 | 79.45 | 79.45 | 79.19 | 1,447 |
| June 13, 2025 | 79.96 | 79.45 | 79.45 | 79.96 | 79.45 | 572 |
| June 12, 2025 | 79.86 | 79.64 | 79.64 | 79.86 | 79.44 | 2,135 |
| June 11, 2025 | 79.89 | 79.68 | 79.68 | 79.99 | 79.68 | 1,165 |
| June 10, 2025 | 80.14 | 80 | 80 | 80.21 | 79.96 | 12,435 |
| June 09, 2025 | 79.96 | 79.9 | 79.9 | 80 | 79.88 | 1,167 |
| June 06, 2025 | 80.15 | 80.01 | 80.01 | 80.29 | 80.01 | 859 |
| June 05, 2025 | 80.36 | 79.95 | 79.95 | 80.49 | 79.95 | 2,893 |
| June 04, 2025 | 80.21 | 80.24 | 80.24 | 80.24 | 79.98 | 806 |
| June 03, 2025 | 80.2 | 80.19 | 80.19 | 80.33 | 80.11 | 499 |
| June 02, 2025 | 80.38 | 80.04 | 80.04 | 80.38 | 79.93 | 3,189 |
| May 30, 2025 | 80.47 | 80.44 | 80.44 | 80.62 | 80.29 | 1,125 |
| May 29, 2025 | 80.27 | 80.28 | 80.28 | 80.36 | 80.2 | 583 |
| May 28, 2025 | 80.42 | 80.31 | 80.31 | 80.42 | 80.16 | 458 |
| May 27, 2025 | 80.2 | 80.25 | 80.25 | 80.47 | 80.09 | 4,245 |
