80.12
+0.39(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 79.83 | 80.12 | 80.26 | 80.27 | 79.25 | 2,009 |
| December 22, 2025 | 79.72 | 79.91 | 79.91 | 79.98 | 79.54 | 2,854 |
| December 19, 2025 | 79.43 | 79.82 | 80.09 | 79.87 | 79.33 | 1,731 |
| December 18, 2025 | 78.36 | 79.21 | 79.21 | 79.21 | 78.36 | 1,470 |
| December 17, 2025 | 78.19 | 78.35 | 78.35 | 78.77 | 78.19 | 3,128 |
| December 16, 2025 | 77.99 | 77.75 | 77.75 | 78.27 | 77.64 | 1,480 |
| December 15, 2025 | 77.58 | 77.9 | 77.9 | 77.92 | 77.42 | 11,076 |
| December 12, 2025 | 78.22 | 77.04 | 77.04 | 78.36 | 76.54 | 2,831 |
| December 11, 2025 | 76.41 | 77.62 | 77.62 | 77.71 | 76.41 | 622 |
| December 10, 2025 | 75.71 | 76.62 | 76.62 | 76.66 | 75.71 | 1,577 |
| December 09, 2025 | 76.31 | 76.05 | 75.85 | 76.31 | 75.72 | 3,326 |
| December 08, 2025 | 79.43 | 80.08 | 75.69 | 80.08 | 79.23 | 4,140 |
| December 05, 2025 | 80.35 | 79.56 | 79.56 | 80.61 | 79.56 | 4,309 |
| December 04, 2025 | 79.56 | 80.1 | 80.1 | 80.18 | 79.35 | 2,016 |
| December 03, 2025 | 79.91 | 79.36 | 79.36 | 80.22 | 79.36 | 3,476 |
| December 02, 2025 | 79.54 | 80 | 80 | 80.13 | 79.54 | 2,536 |
| December 01, 2025 | 79.22 | 79.17 | 79.17 | 79.22 | 78.58 | 7,481 |
| November 28, 2025 | 79.17 | 79.06 | 79.06 | 79.17 | 78.84 | 3,891 |
| November 27, 2025 | 78.4 | 78.9 | 78.9 | 78.9 | 78.4 | 2,486 |
| November 26, 2025 | 77.89 | 78.46 | 78.46 | 78.56 | 77.48 | 798 |
| November 25, 2025 | 76.2 | 77.27 | 77.27 | 77.49 | 75.92 | 1,622 |
| November 24, 2025 | 76.21 | 76.11 | 76.11 | 76.44 | 75.74 | 19,052 |
| November 21, 2025 | 74.5 | 75.41 | 75.41 | 75.43 | 74.5 | 768 |
| November 20, 2025 | 76.37 | 75.99 | 75.99 | 76.37 | 75.74 | 2,466 |
| November 19, 2025 | 74.86 | 75.15 | 75.15 | 75.59 | 74.47 | 13,089 |
| November 18, 2025 | 75.79 | 75.04 | 75.04 | 75.79 | 74.48 | 10,803 |
| November 17, 2025 | 78.11 | 77.17 | 77.17 | 78.11 | 77.03 | 4,712 |
| November 14, 2025 | 78.53 | 77.95 | 77.95 | 78.53 | 77.3 | 8,092 |
| November 13, 2025 | 80.16 | 79.83 | 79.83 | 80.33 | 79.83 | 2,101 |
| November 12, 2025 | 79.31 | 79.95 | 79.95 | 80.06 | 79.31 | 3,596 |
| November 11, 2025 | 78.19 | 78.63 | 78.63 | 78.63 | 78.19 | 1,500 |
| November 10, 2025 | 76.67 | 77.81 | 77.81 | 77.89 | 76.67 | 1,117 |
| November 07, 2025 | 76.58 | 75.6 | 75.6 | 76.87 | 75.59 | 3,883 |
| November 06, 2025 | 76.22 | 76.21 | 76.21 | 76.77 | 76.21 | 3,698 |
| November 05, 2025 | 75.46 | 76.07 | 76.07 | 76.07 | 75.3 | 105 |
| November 04, 2025 | 74.75 | 75.71 | 75.71 | 75.71 | 74.75 | 1,453 |
| November 03, 2025 | 75.47 | 75.66 | 75.66 | 76.1 | 75.43 | 5,273 |
| October 31, 2025 | 75.35 | 75.08 | 75.08 | 75.35 | 74.91 | 5,263 |
| October 30, 2025 | 75.3 | 75.21 | 75.21 | 75.3 | 74.71 | 624 |
| October 29, 2025 | 74.52 | 75.27 | 75.27 | 75.27 | 74.25 | 2,156 |
| October 28, 2025 | 73.72 | 74.2 | 74.2 | 74.2 | 73.5 | 2,037 |
| October 27, 2025 | 74.1 | 73.58 | 73.58 | 74.1 | 73.02 | 822 |
| October 24, 2025 | 72.82 | 72.73 | 72.73 | 72.82 | 72.2 | 1,297 |
| October 23, 2025 | 72.67 | 72.58 | 72.58 | 72.74 | 72.46 | 4,043 |
| October 22, 2025 | 72.35 | 72.46 | 72.46 | 72.64 | 71.79 | 43,959 |
| October 21, 2025 | 73.07 | 72.42 | 72.42 | 73.07 | 72.42 | 329 |
| October 20, 2025 | 72.65 | 72.42 | 72.42 | 72.92 | 72.09 | 1,410 |
| October 17, 2025 | 71.75 | 71.47 | 71.47 | 72.47 | 70.96 | 2,831 |
| October 16, 2025 | 73.42 | 73.53 | 73.53 | 73.53 | 72.72 | 1,031 |
| October 15, 2025 | 73.71 | 73.39 | 73.39 | 73.94 | 73.28 | 1,853 |
| October 14, 2025 | 72.26 | 73.26 | 73.26 | 73.27 | 72.26 | 1,086 |
| October 13, 2025 | 73.01 | 73.21 | 73.21 | 73.38 | 73 | 1,591 |
| October 10, 2025 | 73.67 | 72.69 | 72.69 | 74.07 | 72.69 | 1,827 |
| October 09, 2025 | 73.85 | 73.52 | 73.52 | 74.05 | 73.52 | 1,528 |
| October 08, 2025 | 74.21 | 74.66 | 74.66 | 74.81 | 74.06 | 3,077 |
| October 07, 2025 | 74.07 | 73.64 | 73.64 | 74.4 | 73.62 | 3,906 |
| October 06, 2025 | 74.44 | 74.34 | 74.34 | 74.8 | 73.98 | 4,963 |
| October 03, 2025 | 74.96 | 74.9 | 74.9 | 75.24 | 74.8 | 3,063 |
| October 02, 2025 | 75.18 | 74.28 | 74.28 | 75.21 | 74.27 | 2,450 |
| October 01, 2025 | 74.09 | 74.88 | 74.88 | 75.04 | 73.74 | 4,006 |