67.80
+0.05(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 67.35 | 67.75 | 67.75 | 67.75 | 66.5 | 75,855 |
| September 04, 2025 | 66.15 | 67.3 | 67.3 | 67.5 | 66.15 | 52,437 |
| September 03, 2025 | 66.35 | 66.05 | 66.05 | 66.35 | 65.75 | 66,499 |
| September 02, 2025 | 66 | 65.75 | 65.75 | 66.5 | 65.7 | 39,835 |
| September 01, 2025 | 65.65 | 66.05 | 66.05 | 66.25 | 65.65 | 48,138 |
| August 29, 2025 | 65.85 | 65.65 | 65.65 | 66.35 | 65.5 | 84,958 |
| August 28, 2025 | 66.55 | 66.1 | 66.1 | 66.55 | 65.85 | 52,028 |
| August 27, 2025 | 66.9 | 66.4 | 66.4 | 67.15 | 66.4 | 84,691 |
| August 26, 2025 | 67 | 66.9 | 66.9 | 67.5 | 66.8 | 573,710 |
| August 25, 2025 | 67.3 | 67 | 67 | 67.5 | 67 | 58,843 |
| August 22, 2025 | 67.05 | 67.35 | 67.35 | 67.5 | 67.05 | 58,884 |
| August 21, 2025 | 67.3 | 67 | 67 | 67.55 | 66.8 | 57,650 |
| August 20, 2025 | 66.8 | 67.5 | 67.5 | 67.55 | 66.55 | 85,400 |
| August 19, 2025 | 65.75 | 66.3 | 66.3 | 66.55 | 65.65 | 79,738 |
| August 18, 2025 | 65.8 | 65.55 | 65.55 | 65.8 | 65.2 | 60,590 |
| August 15, 2025 | 65.35 | 65.55 | 65.55 | 66 | 65.05 | 69,881 |
| August 14, 2025 | 65.25 | 65.05 | 65.05 | 65.65 | 64.45 | 66,681 |
| August 13, 2025 | 65.5 | 65.25 | 65.25 | 65.85 | 65 | 128,291 |
| August 12, 2025 | 64.05 | 65.35 | 65.35 | 65.4 | 64.05 | 120,586 |
| August 11, 2025 | 64 | 63.95 | 63.95 | 64.6 | 63.85 | 68,777 |
| August 08, 2025 | 64.5 | 63.9 | 63.9 | 64.9 | 63.55 | 102,222 |
| August 07, 2025 | 61.95 | 64.1 | 64.1 | 64.1 | 61.95 | 88,220 |
| August 06, 2025 | 62.7 | 61.8 | 61.8 | 62.7 | 61.5 | 152,769 |
| August 05, 2025 | 62.55 | 62.6 | 62.6 | 62.65 | 61.95 | 66,410 |
| August 04, 2025 | 62.35 | 62.45 | 62.45 | 62.45 | 61.85 | 87,508 |
| August 01, 2025 | 62.3 | 62.35 | 62.35 | 62.75 | 61.9 | 145,706 |
| July 31, 2025 | 62.25 | 62.3 | 62.3 | 62.8 | 62.2 | 160,838 |
| July 30, 2025 | 62.95 | 62.5 | 62.5 | 63.35 | 62.5 | 62,207 |
| July 29, 2025 | 62.95 | 63.1 | 63.1 | 63.35 | 62.75 | 109,870 |
| July 28, 2025 | 63.3 | 62.8 | 62.8 | 64.05 | 62.65 | 111,005 |
| July 25, 2025 | 63.65 | 63.1 | 63.1 | 63.65 | 62.75 | 55,810 |
| July 24, 2025 | 63.95 | 63.65 | 63.65 | 64.25 | 63.4 | 75,429 |
| July 23, 2025 | 63.5 | 63.45 | 63.45 | 64.35 | 63.45 | 112,834 |
| July 22, 2025 | 62.7 | 63 | 63 | 63 | 62.25 | 74,720 |
| July 21, 2025 | 62.65 | 62.5 | 62.5 | 63 | 62.3 | 79,384 |
| July 18, 2025 | 62.6 | 62.75 | 62.75 | 63.45 | 62.6 | 84,064 |
| July 17, 2025 | 62.85 | 62.5 | 62.5 | 63 | 62.25 | 109,927 |
| July 16, 2025 | 62.55 | 62.65 | 62.65 | 63.3 | 62.55 | 117,043 |
| July 15, 2025 | 62.75 | 62.9 | 62.9 | 63.15 | 62.5 | 105,217 |
| July 14, 2025 | 61.55 | 62.25 | 62.25 | 62.3 | 61.2 | 84,075 |
| July 11, 2025 | 63 | 61.95 | 61.95 | 63.05 | 61.95 | 57,562 |
| July 10, 2025 | 62.35 | 63.05 | 63.05 | 63.2 | 62.1 | 150,026 |
| July 09, 2025 | 62.55 | 62.35 | 62.35 | 63.05 | 62.3 | 159,094 |
| July 08, 2025 | 62.15 | 62.75 | 62.75 | 62.9 | 61.85 | 297,815 |
| July 07, 2025 | 62.35 | 62.3 | 62.3 | 62.5 | 61.85 | 87,904 |
| July 04, 2025 | 62.3 | 62.35 | 62.35 | 62.7 | 62.15 | 46,868 |
| July 03, 2025 | 61.45 | 62.35 | 62.35 | 62.7 | 61.3 | 103,599 |
| July 02, 2025 | 62.35 | 61.4 | 61.4 | 62.35 | 61.15 | 105,905 |
| July 01, 2025 | 61.6 | 62.1 | 62.1 | 62.1 | 61.2 | 131,405 |
| June 30, 2025 | 61.3 | 61.5 | 61.5 | 61.6 | 61 | 180,872 |
| June 27, 2025 | 60.95 | 61.1 | 61.1 | 61.65 | 60.75 | 179,520 |
| June 26, 2025 | 60.7 | 60.8 | 60.8 | 62 | 60.7 | 192,538 |
| June 25, 2025 | 61.2 | 60.75 | 60.75 | 61.35 | 60.75 | 150,794 |
| June 24, 2025 | 61.95 | 61.45 | 61.45 | 62.4 | 61.25 | 141,013 |
| June 23, 2025 | 60.5 | 61.2 | 61.2 | 61.35 | 60.5 | 161,475 |
| June 20, 2025 | 60.65 | 60.75 | 60.75 | 61 | 60.55 | 56,448 |
| June 19, 2025 | 60.6 | 60.6 | 60.6 | 61.7 | 60.55 | 105,155 |
| June 18, 2025 | 61 | 61.1 | 61.1 | 61.25 | 60.55 | 189,727 |
| June 17, 2025 | 61.55 | 61.2 | 61.2 | 61.55 | 60.9 | 141,793 |
| June 16, 2025 | 61.6 | 61.5 | 61.5 | 62 | 61.2 | 151,494 |