80.05
+0.9(+1.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 79.76 | 80.05 | 80.05 | 80.16 | 79.58 | 3,310 |
| September 26, 2025 | 79 | 79.15 | 79.15 | 79.17 | 78.55 | 14,378 |
| September 25, 2025 | 79.52 | 79.22 | 79.22 | 79.7 | 78.82 | 2,072 |
| September 24, 2025 | 79.67 | 79.5 | 79.5 | 79.94 | 79.5 | 2,568 |
| September 23, 2025 | 78.97 | 79.86 | 79.86 | 80.28 | 78.86 | 15,209 |
| September 22, 2025 | 79.4 | 79.32 | 79.32 | 79.47 | 78.51 | 30,044 |
| September 19, 2025 | 78.94 | 78.78 | 78.78 | 79.12 | 78.7 | 5,318 |
| September 18, 2025 | 77.34 | 79.48 | 79.48 | 79.48 | 77.34 | 20,353 |
| September 17, 2025 | 75.81 | 76.27 | 76.27 | 76.36 | 75.8 | 5,214 |
| September 16, 2025 | 76.32 | 75.24 | 75.24 | 76.43 | 75.21 | 6,827 |
| September 15, 2025 | 75.47 | 75.77 | 75.77 | 75.77 | 74.98 | 2,900 |
| September 12, 2025 | 75.15 | 75.17 | 75.17 | 75.26 | 74.65 | 961 |
| September 11, 2025 | 74.72 | 74.83 | 74.83 | 75 | 74.48 | 5,273 |
| September 10, 2025 | 76.9 | 74.87 | 74.87 | 77.2 | 74.87 | 3,721 |
| September 09, 2025 | 76.14 | 76.09 | 76.09 | 76.29 | 75.69 | 9,425 |
| September 08, 2025 | 75.63 | 76.06 | 76.06 | 76.06 | 75.4 | 3,175 |
| September 05, 2025 | 75.55 | 75.19 | 75.19 | 75.7 | 74.85 | 2,043 |
| September 04, 2025 | 74.36 | 74.9 | 74.9 | 74.95 | 74.36 | 570 |
| September 03, 2025 | 74.58 | 74.04 | 74.04 | 74.58 | 73.98 | 8,145 |
| September 02, 2025 | 75.16 | 73.45 | 73.45 | 75.16 | 73.45 | 9,914 |
| September 01, 2025 | 75.53 | 75.54 | 75.54 | 75.82 | 75.49 | 36,068 |
| August 29, 2025 | 76.6 | 75.51 | 75.51 | 76.86 | 75.47 | 909 |
| August 28, 2025 | 77.13 | 76.93 | 76.93 | 77.24 | 76.68 | 2,192 |
| August 27, 2025 | 76.61 | 77.02 | 77.02 | 77.07 | 76.5 | 793 |
| August 26, 2025 | 76.61 | 76.41 | 76.41 | 76.94 | 76.4 | 5,365 |
| August 25, 2025 | 76.83 | 76.73 | 76.73 | 76.88 | 76.57 | 2,862 |
| August 22, 2025 | 75.85 | 76.88 | 76.88 | 76.88 | 75.85 | 4,845 |
| August 21, 2025 | 76.41 | 76.15 | 76.15 | 76.41 | 76.01 | 5,319 |
| August 20, 2025 | 76.23 | 76.48 | 76.48 | 76.9 | 76.13 | 2,910 |
| August 19, 2025 | 76.85 | 76.9 | 76.9 | 77 | 76.67 | 5,156 |
| August 18, 2025 | 76.65 | 76.5 | 76.5 | 76.65 | 76.09 | 3,723 |
| August 15, 2025 | 77.01 | 76.59 | 76.59 | 77.01 | 76.55 | 1,386 |
| August 14, 2025 | 77.05 | 76.98 | 76.98 | 77.15 | 76.79 | 1,427 |
| August 13, 2025 | 76.45 | 76.67 | 76.67 | 76.86 | 76.45 | 5,976 |
| August 12, 2025 | 77.35 | 75.75 | 75.75 | 77.35 | 75.28 | 35,607 |
| August 11, 2025 | 77.64 | 77.38 | 77.38 | 77.72 | 77.26 | 40,148 |
| August 08, 2025 | 77.54 | 77.35 | 77.35 | 77.54 | 77.23 | 2,548 |
| August 07, 2025 | 77.1 | 77.76 | 77.76 | 78.05 | 76.91 | 14,717 |
| August 06, 2025 | 77.18 | 76.44 | 76.44 | 77.18 | 76.2 | 13,673 |
| August 05, 2025 | 77.34 | 76.73 | 76.73 | 77.4 | 76.65 | 15,671 |
| August 04, 2025 | 76.71 | 76.72 | 76.72 | 77.08 | 76.55 | 5,931 |
| August 01, 2025 | 77.71 | 76.3 | 76.3 | 77.71 | 75.93 | 10,993 |
| July 31, 2025 | 79.8 | 78.33 | 78.33 | 80.04 | 78.3 | 5,035 |
| July 30, 2025 | 79.12 | 79.23 | 79.23 | 79.23 | 78.78 | 2,950 |
| July 29, 2025 | 78.71 | 78.8 | 78.8 | 79.27 | 78.71 | 35,562 |
| July 28, 2025 | 79.11 | 78.42 | 78.42 | 79.28 | 78.35 | 31,433 |
| July 25, 2025 | 78 | 77.93 | 77.93 | 78.14 | 77.71 | 25,615 |
| July 24, 2025 | 79.04 | 78.41 | 78.41 | 79.47 | 78.06 | 2,841 |
| July 23, 2025 | 79.62 | 79.11 | 79.11 | 79.96 | 78.77 | 27,690 |
| July 22, 2025 | 80.85 | 80 | 80 | 80.85 | 79.94 | 3,040 |
| July 21, 2025 | 81.6 | 81.59 | 81.59 | 81.6 | 81.09 | 40,797 |
| July 18, 2025 | 82.02 | 81.49 | 81.49 | 82.38 | 81.29 | 26,439 |
| July 17, 2025 | 81.47 | 81.97 | 81.97 | 82.03 | 81.19 | 1,138 |
| July 16, 2025 | 80.98 | 80.25 | 80.25 | 81.56 | 80.25 | 22,814 |
| July 15, 2025 | 82.14 | 82.17 | 82.17 | 82.41 | 82.02 | 54,540 |
| July 14, 2025 | 81.14 | 81.51 | 81.44 | 81.54 | 80.8 | 505 |
| July 11, 2025 | 82.28 | 81.82 | 81.75 | 82.28 | 81.79 | 1,569 |
| July 10, 2025 | 82.57 | 82.67 | 82.67 | 83.21 | 82.57 | 41,255 |
| July 09, 2025 | 81.72 | 82.13 | 82.13 | 82.28 | 81.72 | 10,434 |
| July 08, 2025 | 81.2 | 81.93 | 81.93 | 81.93 | 81.06 | 1,018 |