77.40
-0.9(-1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.15 | 77.4 | 77.4 | 78.4 | 77.15 | 77,959 |
| August 15, 2025 | 78.35 | 78.3 | 78.3 | 78.75 | 77.95 | 59,628 |
| August 14, 2025 | 76.5 | 78.3 | 78.3 | 78.65 | 76.45 | 121,333 |
| August 13, 2025 | 76.9 | 76.35 | 76.35 | 76.9 | 75.9 | 111,950 |
| August 12, 2025 | 76.6 | 76.05 | 76.05 | 76.7 | 75.4 | 136,599 |
| August 11, 2025 | 75.7 | 76.6 | 76.6 | 76.6 | 74.95 | 149,726 |
| August 08, 2025 | 73.1 | 75.75 | 75.75 | 75.75 | 73.05 | 200,279 |
| August 07, 2025 | 71.8 | 74.8 | 74.8 | 74.8 | 71.55 | 285,236 |
| August 06, 2025 | 68.6 | 71.1 | 71.1 | 71.1 | 68.5 | 181,675 |
| August 05, 2025 | 69.5 | 68.05 | 68.05 | 69.5 | 67 | 316,060 |
| August 04, 2025 | 65.15 | 64.65 | 64.65 | 65.7 | 64.65 | 141,491 |
| August 01, 2025 | 65 | 64.8 | 64.8 | 65.5 | 64.75 | 74,677 |
| July 31, 2025 | 66.45 | 65.35 | 65.35 | 66.5 | 64.8 | 148,685 |
| July 30, 2025 | 66.1 | 66.3 | 66.3 | 66.95 | 65.6 | 84,801 |
| July 29, 2025 | 66.1 | 66.6 | 66.6 | 66.65 | 66 | 119,923 |
| July 28, 2025 | 66.4 | 66 | 66 | 66.75 | 65.65 | 117,874 |
| July 25, 2025 | 64.5 | 66.1 | 66.1 | 66.15 | 64.2 | 92,644 |
| July 24, 2025 | 66 | 65.4 | 65.4 | 66 | 65.2 | 65,116 |
| July 23, 2025 | 66.45 | 65.55 | 65.55 | 66.5 | 65.55 | 64,396 |
| July 22, 2025 | 66.1 | 65.8 | 65.8 | 66.55 | 65.4 | 74,319 |
| July 21, 2025 | 66 | 66.55 | 66.55 | 67.1 | 66 | 100,052 |
| July 18, 2025 | 66.4 | 65.85 | 65.85 | 66.5 | 65.3 | 109,441 |
| July 17, 2025 | 64.95 | 65.95 | 65.95 | 65.95 | 64.6 | 91,168 |
| July 16, 2025 | 64 | 64.4 | 64.4 | 64.9 | 64 | 58,626 |
| July 15, 2025 | 65 | 64.15 | 64.15 | 65.05 | 64.15 | 57,341 |
| July 14, 2025 | 63.65 | 64.6 | 64.6 | 64.85 | 63.65 | 72,163 |
| July 11, 2025 | 63.25 | 64.25 | 64.25 | 64.7 | 63.15 | 89,487 |
| July 10, 2025 | 64.6 | 63.9 | 63.9 | 64.6 | 63.4 | 73,010 |
| July 09, 2025 | 63.7 | 64.6 | 64.6 | 64.75 | 63 | 118,906 |
| July 08, 2025 | 64.65 | 63.8 | 63.8 | 64.7 | 63.75 | 100,257 |
| July 07, 2025 | 64 | 64.65 | 64.65 | 64.65 | 63.9 | 52,102 |
| July 04, 2025 | 64.2 | 64.1 | 64.1 | 64.35 | 63.7 | 39,697 |
| July 03, 2025 | 64.95 | 64.35 | 64.35 | 65 | 63.7 | 47,595 |
| July 02, 2025 | 64.65 | 64.85 | 64.85 | 65.05 | 64.15 | 108,596 |
| July 01, 2025 | 64.45 | 64.65 | 64.65 | 64.65 | 63.75 | 117,540 |
| June 30, 2025 | 64 | 63.95 | 63.95 | 64.05 | 63.45 | 118,255 |
| June 27, 2025 | 61.8 | 63.75 | 63.75 | 63.8 | 61.45 | 136,889 |
| June 26, 2025 | 61.65 | 61.45 | 61.45 | 61.95 | 61 | 93,961 |
| June 25, 2025 | 61.25 | 61.45 | 61.45 | 61.65 | 60.6 | 98,509 |
| June 24, 2025 | 60.6 | 61.2 | 61.2 | 61.4 | 60.4 | 143,048 |
| June 23, 2025 | 58.75 | 59.1 | 59.1 | 59.35 | 58.45 | 89,590 |
| June 20, 2025 | 58.8 | 59.2 | 59.2 | 59.8 | 58.8 | 218,173 |
| June 19, 2025 | 59.7 | 58.8 | 58.8 | 59.95 | 58.5 | 90,449 |
| June 18, 2025 | 60.55 | 60.2 | 60.2 | 61 | 59.5 | 173,962 |
| June 17, 2025 | 60.7 | 60.9 | 60.9 | 61 | 60.45 | 88,755 |
| June 16, 2025 | 60.4 | 61.25 | 61.25 | 61.45 | 60.25 | 82,863 |
| June 13, 2025 | 61 | 60.25 | 60.25 | 61.05 | 59.35 | 147,517 |
| June 12, 2025 | 62.95 | 62.4 | 62.4 | 63.05 | 61.85 | 83,061 |
| June 11, 2025 | 63.05 | 63.5 | 63.5 | 64 | 62.9 | 69,355 |
| June 10, 2025 | 63.85 | 63.35 | 63.35 | 64.3 | 63.35 | 67,415 |
| June 09, 2025 | 63.8 | 63.8 | 63.8 | 64.15 | 63.4 | 85,495 |
| June 06, 2025 | 63.75 | 63.9 | 63.9 | 64.8 | 63.6 | 183,193 |
| June 05, 2025 | 62.95 | 62.85 | 62.85 | 63.4 | 62.5 | 161,024 |
| June 04, 2025 | 61.4 | 62.9 | 62.9 | 62.95 | 61.4 | 187,662 |
| June 03, 2025 | 60.8 | 61.2 | 61.2 | 61.7 | 60.7 | 154,106 |
| June 02, 2025 | 60.95 | 60.7 | 60.7 | 61.05 | 59.9 | 124,956 |
| May 30, 2025 | 61 | 61.1 | 61.1 | 62.1 | 60.7 | 204,320 |
| May 29, 2025 | 60.2 | 60.35 | 60.35 | 60.65 | 59.85 | 93,724 |
| May 28, 2025 | 59.25 | 60.1 | 60.1 | 60.3 | 59.25 | 70,054 |
| May 27, 2025 | 59.6 | 59.45 | 59.45 | 59.85 | 59.35 | 109,659 |