76.29
+0.0015(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76.28 | 76.29 | 76.29 | 76.4 | 76.28 | 340,516 |
| October 16, 2025 | 76.32 | 76.29 | 76.29 | 76.32 | 76.28 | 13,304 |
| October 15, 2025 | 76.28 | 76.27 | 76.27 | 76.3 | 76.26 | 14,949 |
| October 14, 2025 | 76.28 | 76.29 | 76.29 | 76.3 | 76.25 | 22,425 |
| October 13, 2025 | 76.27 | 76.3 | 76.3 | 76.3 | 76.24 | 30,893 |
| October 10, 2025 | 76.25 | 76.26 | 76.26 | 76.28 | 76.25 | 17,970 |
| October 09, 2025 | 76.26 | 76.24 | 76.24 | 76.27 | 76.23 | 23,114 |
| October 08, 2025 | 76.25 | 76.23 | 76.23 | 76.25 | 76.21 | 17,354 |
| October 07, 2025 | 76.24 | 76.22 | 76.22 | 76.24 | 76.21 | 19,564 |
| October 06, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.21 | 30,866 |
| October 03, 2025 | 76.22 | 76.23 | 76.23 | 76.23 | 76.21 | 3,935 |
| October 02, 2025 | 76.2 | 76.21 | 76.21 | 76.23 | 76.2 | 13,934 |
| October 01, 2025 | 76.21 | 76.22 | 76.22 | 76.22 | 76.19 | 24,386 |
| September 30, 2025 | 76.2 | 76.21 | 76.21 | 76.22 | 76.19 | 20,363 |
| 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 |