78.26
-0.18(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.73 | 78.44 | 78.44 | 78.73 | 78.44 | 343 |
| August 14, 2025 | 77.95 | 78.26 | 78.26 | 78.26 | 77.95 | 204 |
| August 13, 2025 | 77.87 | 77.81 | 77.81 | 77.92 | 77.8 | 196 |
| August 12, 2025 | 77.71 | 77.57 | 77.57 | 77.71 | 77.37 | 3,632 |
| August 11, 2025 | 77.67 | 77.46 | 77.46 | 77.67 | 77.41 | 1,936 |
| August 08, 2025 | 77.34 | 77.56 | 77.56 | 77.76 | 77.34 | 6,845 |
| August 07, 2025 | 76.66 | 77.3 | 77.3 | 77.3 | 76.66 | 11,312 |
| August 06, 2025 | 76.44 | 76.45 | 76.45 | 76.52 | 76.34 | 538 |
| August 05, 2025 | 76.26 | 76.25 | 76.25 | 76.41 | 76.21 | 1,571 |
| August 04, 2025 | 75.87 | 76 | 76 | 76.11 | 75.87 | 3,125 |
| August 01, 2025 | 75.99 | 75.32 | 75.32 | 76 | 75.18 | 532 |
| July 31, 2025 | 77.31 | 76.89 | 76.89 | 77.46 | 76.89 | 2,033 |
| July 30, 2025 | 77.46 | 77.54 | 77.54 | 77.72 | 77.46 | 6,917 |
| July 29, 2025 | 77.43 | 77.68 | 77.68 | 77.87 | 77.43 | 8,198 |
| July 28, 2025 | 78.35 | 77.32 | 77.32 | 78.35 | 77.32 | 4,679 |
| July 25, 2025 | 77.46 | 77.72 | 77.72 | 77.77 | 77.36 | 4,601 |
| July 24, 2025 | 77.66 | 77.71 | 77.71 | 77.93 | 77.56 | 4,408 |
| July 23, 2025 | 76.97 | 77.11 | 77.11 | 77.16 | 76.96 | 4,487 |
| July 22, 2025 | 76.48 | 76.54 | 76.54 | 76.54 | 76.18 | 2,677 |
| July 21, 2025 | 76.61 | 76.73 | 76.73 | 76.73 | 76.48 | 5,746 |
| July 18, 2025 | 76.48 | 76.47 | 76.47 | 76.59 | 76.43 | 4,303 |
| July 17, 2025 | 76.08 | 76.22 | 76.22 | 76.27 | 75.86 | 4,195 |
| July 16, 2025 | 75.99 | 75.66 | 75.66 | 76.25 | 75.66 | 676 |
| July 15, 2025 | 76.81 | 76.32 | 76.32 | 76.83 | 76.32 | 1,470 |
| July 14, 2025 | 76.11 | 76.54 | 76.54 | 76.54 | 76.09 | 62 |
| July 11, 2025 | 76.97 | 76.67 | 76.67 | 76.97 | 76.41 | 4,016 |
| July 10, 2025 | 77.21 | 77.29 | 77.29 | 77.29 | 77.05 | 1,597 |
| July 09, 2025 | 76.47 | 77.02 | 77.02 | 77.06 | 76.47 | 11 |
| July 08, 2025 | 76.27 | 76.4 | 76.4 | 76.43 | 76.06 | 10,630 |
| July 07, 2025 | 75.97 | 76.31 | 76.31 | 76.31 | 75.97 | 1,082 |
| July 04, 2025 | 76.09 | 75.96 | 75.96 | 76.18 | 75.79 | 5,594 |
| July 03, 2025 | 76.23 | 76.34 | 76.34 | 76.4 | 76.15 | 639 |
| July 02, 2025 | 76.17 | 76.14 | 76.14 | 76.21 | 76.05 | 308 |
| July 01, 2025 | 76.07 | 75.86 | 75.86 | 76.07 | 75.72 | 6,137 |
| June 30, 2025 | 76.38 | 76.09 | 76.09 | 76.38 | 76.05 | 152 |
| June 27, 2025 | 75.7 | 76.16 | 76.16 | 76.16 | 75.64 | 58 |
| June 26, 2025 | 75.57 | 75.37 | 75.37 | 75.57 | 75.3 | 437 |
| June 25, 2025 | 75.65 | 75.12 | 75.12 | 75.65 | 75.1 | 1,207 |
| June 24, 2025 | 75.4 | 75.65 | 75.65 | 75.76 | 75.32 | 9,941 |
| June 23, 2025 | 74.51 | 74.64 | 74.64 | 74.79 | 74.51 | 1,374 |
| June 20, 2025 | 74.91 | 74.89 | 74.89 | 75.32 | 74.89 | 687 |
| June 19, 2025 | 74.86 | 74.53 | 74.53 | 74.86 | 74.53 | 498 |
| June 18, 2025 | 75.28 | 75.04 | 75.04 | 75.28 | 74.91 | 310 |
| June 17, 2025 | 75.56 | 75.35 | 75.35 | 75.56 | 75.32 | 363 |
| June 16, 2025 | 75.7 | 76.07 | 76.07 | 76.16 | 75.7 | 732 |
| June 13, 2025 | 75.53 | 75.57 | 75.57 | 75.57 | 75.44 | 4,041 |
| June 12, 2025 | 76.25 | 76.33 | 76.33 | 76.43 | 75.91 | 3,911 |
| June 11, 2025 | 78.26 | 78.25 | 76.56 | 78.44 | 78.13 | 1,646 |
| June 10, 2025 | 78.4 | 78.34 | 76.65 | 78.4 | 78.22 | 333 |
| June 09, 2025 | 78.35 | 78.37 | 76.68 | 78.4 | 78.22 | 534 |
| June 06, 2025 | 78.2 | 78.22 | 76.53 | 78.22 | 78 | 5,355 |
| June 05, 2025 | 77.89 | 78.1 | 78.1 | 78.1 | 77.89 | 259 |
| June 04, 2025 | 77.78 | 77.64 | 77.64 | 77.99 | 77.64 | 591 |
| June 03, 2025 | 77.97 | 77.74 | 77.74 | 77.97 | 77.29 | 727 |
| June 02, 2025 | 77.87 | 77.96 | 77.96 | 77.96 | 77.52 | 796 |
| May 30, 2025 | 78.09 | 77.94 | 77.94 | 78.37 | 77.94 | 1,114 |
| May 29, 2025 | 78.2 | 78.09 | 78.09 | 78.3 | 78.02 | 1,292 |
| May 28, 2025 | 77.91 | 77.78 | 77.78 | 77.99 | 77.78 | 621 |
| May 27, 2025 | 77.78 | 78 | 78 | 78.03 | 77.71 | 2,366 |
| May 26, 2025 | 77.58 | 77.79 | 77.79 | 77.79 | 77.58 | 50 |