74.60
+4.4(+6.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75 | 74.6 | 74.6 | 78.6 | 73.4 | 13,580 |
| September 26, 2025 | 62.6 | 70.2 | 70.2 | 70.4 | 62.6 | 9,140 |
| September 25, 2025 | 62 | 62 | 62 | 63.8 | 62 | 2,085 |
| September 24, 2025 | 59.6 | 61.2 | 61.2 | 62.4 | 59.6 | 1,731 |
| September 23, 2025 | 57.4 | 59.8 | 59.8 | 60.6 | 57.2 | 2,285 |
| September 22, 2025 | 59.2 | 58 | 58 | 59.2 | 57.6 | 953 |
| September 19, 2025 | 58.8 | 60 | 60 | 60 | 58.8 | 471 |
| September 18, 2025 | 59 | 58 | 58 | 59 | 57 | 1,162 |
| September 17, 2025 | 59.6 | 58.6 | 58.6 | 60 | 58.4 | 508 |
| September 16, 2025 | 61.4 | 60 | 60 | 62 | 59.8 | 1,957 |
| September 15, 2025 | 59 | 61.4 | 61.4 | 62.2 | 59 | 3,125 |
| September 12, 2025 | 61 | 59.2 | 59.2 | 61 | 56.2 | 4,382 |
| September 11, 2025 | 62 | 61.8 | 61.8 | 62 | 61.6 | 4,023 |
| September 10, 2025 | 62.4 | 62 | 62 | 62.4 | 61.8 | 2,164 |
| September 09, 2025 | 62 | 62.4 | 62.4 | 62.4 | 61.8 | 8,804 |
| September 08, 2025 | 62.6 | 62 | 62 | 63 | 62 | 3,144 |
| September 05, 2025 | 61.2 | 62.8 | 62.8 | 62.8 | 59.6 | 2,898 |
| September 04, 2025 | 58.2 | 62.2 | 62.2 | 62.8 | 58.2 | 1,650 |
| September 03, 2025 | 55.6 | 58.4 | 58.4 | 58.6 | 55.6 | 5,750 |
| September 02, 2025 | 54.8 | 56.2 | 56.2 | 56.2 | 54.8 | 524 |
| September 01, 2025 | 57.6 | 54.4 | 54.4 | 57.6 | 54.2 | 3,315 |
| August 29, 2025 | 58.6 | 58.4 | 58.4 | 58.6 | 57.2 | 1,475 |
| August 28, 2025 | 59 | 59 | 59 | 59.6 | 58.6 | 71 |
| August 27, 2025 | 60.4 | 59 | 59 | 60.8 | 58.6 | 1,268 |
| August 26, 2025 | 58.6 | 61 | 61 | 61.2 | 58.6 | 2,013 |
| August 25, 2025 | 57.4 | 59.8 | 59.8 | 59.8 | 57.2 | 4,926 |
| August 22, 2025 | 57.6 | 57.2 | 57.2 | 57.8 | 57.2 | 240 |
| August 21, 2025 | 58.6 | 57.2 | 57.2 | 58.8 | 57.2 | 344 |
| August 20, 2025 | 59.4 | 59 | 59 | 61.2 | 57.8 | 3,951 |
| August 19, 2025 | 61.8 | 60 | 60 | 62.8 | 60 | 2,816 |
| August 18, 2025 | 62 | 61.4 | 61.4 | 62 | 60.6 | 1,550 |
| August 15, 2025 | 61.8 | 62 | 62 | 63 | 60.6 | 3,976 |
| August 14, 2025 | 63.4 | 62 | 62 | 63.4 | 61.2 | 1,537 |
| August 13, 2025 | 59 | 62.6 | 62.6 | 63.4 | 59 | 6,307 |
| August 12, 2025 | 57.6 | 59 | 59 | 59.6 | 57 | 3,254 |
| August 11, 2025 | 57 | 57.8 | 57.8 | 58 | 56.6 | 1,645 |
| August 08, 2025 | 57.4 | 57.8 | 57.8 | 58.2 | 57 | 2,002 |
| August 07, 2025 | 60 | 57.6 | 57.6 | 60 | 57.4 | 3,859 |
| August 06, 2025 | 59 | 60.6 | 60.6 | 61.8 | 58.4 | 6,091 |
| August 05, 2025 | 56.6 | 58 | 58 | 60 | 56.6 | 5,896 |
| August 04, 2025 | 59 | 56.4 | 56.4 | 59 | 55 | 7,941 |
| August 01, 2025 | 61 | 59.4 | 59.4 | 61.8 | 58.2 | 5,033 |
| July 31, 2025 | 64 | 62 | 62 | 64 | 61.6 | 4,046 |
| July 30, 2025 | 64 | 62 | 62 | 65 | 62 | 5,516 |
| July 29, 2025 | 65.6 | 63.6 | 63.6 | 65.8 | 63 | 14,038 |
| July 28, 2025 | 64.6 | 64.8 | 64.8 | 66.2 | 62.8 | 25,696 |
| July 25, 2025 | 58 | 59.4 | 59.4 | 60 | 57.4 | 13,372 |
| July 24, 2025 | 58.6 | 57.8 | 57.8 | 59.6 | 57 | 21,608 |
| July 23, 2025 | 54.8 | 55.2 | 55.2 | 55.6 | 54 | 6,787 |
| July 22, 2025 | 56.2 | 55 | 55 | 56.2 | 54.8 | 3,023 |
| July 21, 2025 | 53.6 | 55.8 | 55.8 | 55.8 | 53.6 | 6,698 |
| July 18, 2025 | 49.5 | 52 | 52 | 52 | 49.5 | 5,825 |
| July 17, 2025 | 48 | 49.4 | 49.4 | 50.4 | 48 | 1,943 |
| July 16, 2025 | 47.2 | 48.2 | 48.2 | 48.7 | 47.2 | 1,321 |
| July 15, 2025 | 45 | 46.8 | 46.8 | 46.8 | 45 | 1,540 |
| July 14, 2025 | 45.9 | 44.9 | 44.9 | 45.9 | 44.8 | 3,353 |
| July 11, 2025 | 46.1 | 46.4 | 46.4 | 46.4 | 45.2 | 1,727 |
| July 10, 2025 | 47.3 | 46.5 | 46.5 | 47.3 | 45.7 | 3,055 |
| July 09, 2025 | 47 | 47.3 | 47.3 | 48.2 | 47 | 3,102 |
| July 08, 2025 | 47 | 45.7 | 45.7 | 47 | 45.7 | 3,775 |