76.22
+0.1(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 76.13 | 76.22 | 76.22 | 76.3 | 76.05 | 1,082 |
| September 26, 2025 | 76.06 | 76.12 | 76.12 | 76.12 | 75.8 | 704 |
| September 25, 2025 | 76.02 | 75.8 | 75.8 | 76.02 | 75.8 | 150 |
| September 24, 2025 | 76.07 | 76.2 | 76.2 | 76.28 | 76.07 | 270 |
| September 23, 2025 | 76.38 | 76.32 | 76.32 | 76.56 | 76.32 | 884 |
| September 22, 2025 | 76.14 | 76.08 | 76.08 | 76.14 | 75.95 | 1,018 |
| September 19, 2025 | 76.43 | 76.16 | 76.16 | 76.43 | 76.12 | 1,976 |
| September 18, 2025 | 76.11 | 76.32 | 76.32 | 76.38 | 76.1 | 22 |
| September 17, 2025 | 76.02 | 75.87 | 75.87 | 76.09 | 75.73 | 240 |
| September 16, 2025 | 76.89 | 76.09 | 76.09 | 76.94 | 76.09 | 47 |
| September 15, 2025 | 77.1 | 77.01 | 77.01 | 77.25 | 76.95 | 184 |
| September 12, 2025 | 76.75 | 76.72 | 76.72 | 76.78 | 76.64 | 308 |
| September 11, 2025 | 76.27 | 76.58 | 76.58 | 76.58 | 76.26 | 3,049 |
| September 10, 2025 | 76.78 | 76.74 | 76.15 | 76.94 | 76.72 | 432 |
| September 09, 2025 | 76.71 | 76.61 | 76.61 | 76.71 | 76.61 | 24 |
| September 08, 2025 | 76.32 | 76.59 | 76.59 | 76.59 | 76.28 | 24 |
| September 05, 2025 | 76.25 | 75.97 | 75.97 | 76.26 | 75.97 | 463 |
| September 04, 2025 | 75.66 | 75.86 | 75.86 | 75.95 | 75.55 | 3,717 |
| September 03, 2025 | 75.54 | 75.57 | 75.57 | 75.61 | 75.32 | 342 |
| September 02, 2025 | 76.79 | 75.31 | 75.31 | 76.79 | 75.31 | 14,019 |
| September 01, 2025 | 77.13 | 76.89 | 76.89 | 77.13 | 76.81 | 298 |
| August 29, 2025 | 77 | 76.84 | 76.84 | 77.06 | 76.7 | 21,063 |
| August 28, 2025 | 77.47 | 77.1 | 77.1 | 77.47 | 76.88 | 364 |
| August 27, 2025 | 77.99 | 77.25 | 77.25 | 77.99 | 77.22 | 208 |
| August 26, 2025 | 77.91 | 77.87 | 77.87 | 78.11 | 77.62 | 305 |
| August 25, 2025 | 79.29 | 78.63 | 78.63 | 79.29 | 78.63 | 642 |
| August 22, 2025 | 78.65 | 79.31 | 79.31 | 79.36 | 78.65 | 2,051 |
| August 21, 2025 | 78.7 | 78.75 | 78.75 | 78.75 | 78.53 | 359 |
| August 20, 2025 | 78.6 | 78.89 | 78.89 | 78.92 | 78.6 | 147 |
| August 19, 2025 | 78.37 | 78.76 | 78.76 | 78.82 | 78.37 | 51 |
| August 18, 2025 | 78.46 | 78.26 | 78.26 | 78.52 | 78.21 | 646 |
| 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 |