76.50
-0.09(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 80.2 | 81.18 | 81.18 | 81.18 | 80.13 | 2,500 |
| July 04, 2025 | 80.44 | 80.06 | 80.06 | 80.44 | 79.98 | 9,611 |
| July 03, 2025 | 80.2 | 80.85 | 80.85 | 80.85 | 79.72 | 9,592 |
| July 02, 2025 | 80.34 | 80.02 | 80.02 | 80.34 | 78.87 | 3,746 |
| July 01, 2025 | 81.28 | 80.18 | 80.18 | 81.3 | 80.18 | 14,925 |
| June 30, 2025 | 81.37 | 81.06 | 81.06 | 81.37 | 81.06 | 887 |
| June 27, 2025 | 80.71 | 81.17 | 81.17 | 81.17 | 80.31 | 38,659 |
| June 26, 2025 | 80.4 | 80.02 | 80.02 | 80.4 | 79.47 | 3,334 |
| June 25, 2025 | 81.12 | 80.42 | 80.42 | 81.36 | 80.42 | 3,359 |
| June 24, 2025 | 81.19 | 80.8 | 80.8 | 81.27 | 80.56 | 1,536 |
| June 23, 2025 | 78.52 | 79.3 | 79.3 | 79.49 | 78.52 | 3,672 |
| June 20, 2025 | 79.42 | 78.84 | 78.84 | 80.11 | 78.27 | 2,515 |
| June 19, 2025 | 79.24 | 78.64 | 78.64 | 79.41 | 78.64 | 4,294 |
| June 18, 2025 | 80.28 | 79.93 | 79.93 | 80.28 | 79.73 | 2,037 |
| June 17, 2025 | 80.27 | 80.41 | 80.41 | 80.62 | 79.9 | 2,580 |
| June 16, 2025 | 80.49 | 81.07 | 81.07 | 81.13 | 80.15 | 4,995 |
| June 13, 2025 | 80.15 | 80.27 | 80.27 | 80.67 | 79.86 | 43,565 |
| June 12, 2025 | 82.1 | 81.49 | 81.49 | 82.1 | 81.26 | 9,898 |
| June 11, 2025 | 82.77 | 82.52 | 82.52 | 83.07 | 82.41 | 36,529 |
| June 10, 2025 | 81.95 | 82.63 | 82.63 | 82.66 | 81.86 | 16,787 |
| June 09, 2025 | 81.67 | 82.3 | 82.3 | 82.45 | 81.29 | 12,524 |
| June 06, 2025 | 81.23 | 81.93 | 81.93 | 81.93 | 81.07 | 32,256 |
| June 05, 2025 | 81.47 | 81.46 | 81.46 | 81.74 | 80.92 | 66,443 |
| June 04, 2025 | 80.56 | 81.06 | 81.06 | 81.33 | 80.51 | 2,996 |
| June 03, 2025 | 79.61 | 80.16 | 80.16 | 80.16 | 78.9 | 3,943 |
| June 02, 2025 | 79.2 | 79.45 | 79.45 | 79.5 | 78.67 | 9,298 |
| May 30, 2025 | 80.2 | 80.03 | 80.03 | 80.65 | 79.91 | 13,444 |
| May 29, 2025 | 81.95 | 80.49 | 80.49 | 82.12 | 80.49 | 3,945 |
| May 28, 2025 | 80.96 | 80.73 | 80.73 | 81.28 | 80.62 | 6,222 |
| May 27, 2025 | 80.68 | 81.3 | 81.3 | 81.7 | 80.5 | 92,176 |