76.20
+0.0075(+0.01%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 76.21 | 76.19 | 76.19 | 76.21 | 76.18 | 26,677 |
September 26, 2025 | 76.21 | 76.19 | 76.19 | 76.21 | 76.18 | 5,848 |
September 25, 2025 | 76.2 | 76.18 | 76.18 | 76.21 | 76.18 | 41,776 |
September 24, 2025 | 76.16 | 76.18 | 76.18 | 76.2 | 76.16 | 7,259 |
September 23, 2025 | 76.18 | 76.19 | 76.19 | 76.2 | 76.17 | 24,662 |
September 22, 2025 | 76.17 | 76.19 | 76.19 | 76.2 | 76.17 | 8,289 |
September 19, 2025 | 76.17 | 76.17 | 76.17 | 76.2 | 76.16 | 18,788 |
September 18, 2025 | 76.16 | 76.17 | 76.17 | 76.18 | 76.15 | 6,782 |
September 17, 2025 | 76.14 | 76.15 | 76.15 | 76.16 | 76.13 | 5,004 |
September 16, 2025 | 76.15 | 76.15 | 76.15 | 76.16 | 76.14 | 2,731 |
September 15, 2025 | 76.16 | 76.15 | 76.15 | 76.16 | 76.14 | 11,397 |
September 12, 2025 | 76.14 | 76.14 | 76.14 | 76.16 | 76.13 | 8,612 |
September 11, 2025 | 76.16 | 76.13 | 76.13 | 76.17 | 76.13 | 38,783 |
September 10, 2025 | 76.16 | 76.15 | 76.15 | 76.16 | 76.13 | 12,011 |
September 09, 2025 | 76.12 | 76.15 | 76.15 | 76.16 | 76.12 | 9,619 |
September 08, 2025 | 76.14 | 76.14 | 76.14 | 76.15 | 76.13 | 13,243 |
September 05, 2025 | 76.14 | 76.15 | 76.15 | 76.15 | 76.11 | 4,525 |
September 04, 2025 | 76.15 | 76.14 | 76.14 | 76.15 | 76.11 | 7,660 |
September 03, 2025 | 76.15 | 76.13 | 76.13 | 76.15 | 76.12 | 7,928 |
September 02, 2025 | 76.15 | 76.11 | 76.11 | 76.15 | 76.09 | 21,616 |
September 01, 2025 | 76.15 | 76.12 | 76.12 | 76.15 | 76.09 | 11,984 |
August 29, 2025 | 76.1 | 76.1 | 76.1 | 76.13 | 76.09 | 26,802 |
August 28, 2025 | 76.13 | 76.11 | 76.11 | 76.13 | 76.09 | 31,513 |
August 27, 2025 | 76.13 | 76.1 | 76.1 | 76.13 | 76.08 | 18,358 |
August 26, 2025 | 76.1 | 76.1 | 76.1 | 76.13 | 76.08 | 25,271 |
August 25, 2025 | 76.1 | 76.09 | 76.09 | 76.1 | 76.08 | 10,381 |
August 22, 2025 | 76.08 | 76.11 | 76.11 | 76.12 | 76.01 | 48,440 |
August 21, 2025 | 76.08 | 76.08 | 76.08 | 76.1 | 76.07 | 15,987 |
August 20, 2025 | 76.08 | 76.09 | 76.09 | 76.1 | 76.07 | 11,277 |
August 19, 2025 | 76.1 | 76.07 | 76.07 | 76.1 | 76.06 | 21,186 |
August 18, 2025 | 76.09 | 76.08 | 76.08 | 76.09 | 76.05 | 14,632 |
August 15, 2025 | 76.31 | 76.3 | 76.08 | 76.31 | 76.27 | 13,782 |
August 14, 2025 | 76.31 | 76.29 | 76.29 | 76.31 | 76.27 | 3,003 |
August 13, 2025 | 76.29 | 76.26 | 76.26 | 76.3 | 76.26 | 12,119 |
August 12, 2025 | 76.29 | 76.28 | 76.28 | 76.29 | 76.24 | 8,642 |
August 11, 2025 | 76.29 | 76.26 | 76.26 | 76.29 | 76.24 | 21,865 |
August 08, 2025 | 76.25 | 76.26 | 76.26 | 76.28 | 76.25 | 9,792 |
August 07, 2025 | 76.28 | 76.28 | 76.28 | 76.31 | 76.25 | 32,699 |
August 06, 2025 | 76.27 | 76.25 | 76.25 | 76.28 | 76.24 | 14,005 |
August 05, 2025 | 76.28 | 76.26 | 76.26 | 76.28 | 76.24 | 15,468 |
August 04, 2025 | 76.26 | 76.26 | 76.26 | 76.27 | 76.24 | 28,023 |
August 01, 2025 | 76.24 | 76.28 | 76.28 | 76.29 | 76.24 | 55,139 |
July 31, 2025 | 76.24 | 76.24 | 76.24 | 76.25 | 76.23 | 20,680 |
July 30, 2025 | 76.21 | 76.22 | 76.22 | 76.25 | 76.21 | 7,526 |
July 29, 2025 | 76.23 | 76.22 | 76.22 | 76.27 | 76.21 | 6,599 |
July 28, 2025 | 76.21 | 76.23 | 76.23 | 76.25 | 76.21 | 28,158 |
July 25, 2025 | 76.24 | 76.22 | 76.22 | 76.24 | 76.2 | 9,222 |
July 24, 2025 | 76.25 | 76.22 | 76.22 | 76.25 | 76.21 | 10,486 |
July 23, 2025 | 76.23 | 76.22 | 76.22 | 76.24 | 76.2 | 69,728 |
July 22, 2025 | 76.58 | 76.22 | 76.22 | 76.58 | 76.22 | 40,909 |
July 21, 2025 | 76.22 | 76.23 | 76.23 | 76.23 | 76.22 | 10,094 |
July 18, 2025 | 76.23 | 76.22 | 76.22 | 76.23 | 76.19 | 4,030 |
July 17, 2025 | 76.23 | 76.2 | 76.2 | 76.23 | 76.19 | 16,535 |
July 16, 2025 | 76.21 | 76.22 | 76.22 | 76.22 | 76.19 | 13,219 |
July 15, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.17 | 27,902 |
July 14, 2025 | 76.18 | 76.19 | 76.19 | 76.23 | 76.17 | 21,638 |
July 11, 2025 | 76.18 | 76.18 | 76.18 | 76.19 | 76.16 | 22,940 |
July 10, 2025 | 76.18 | 76.17 | 76.17 | 76.19 | 76.16 | 6,975 |
July 09, 2025 | 76.17 | 76.17 | 76.17 | 76.19 | 76.17 | 38,926 |
July 08, 2025 | 76.19 | 76.16 | 76.16 | 76.19 | 76.16 | 24,176 |