76.46
+0.44(+0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.86 | 76.02 | 76.02 | 76.86 | 75.83 | 12,473 |
| September 04, 2025 | 76.25 | 76.48 | 76.48 | 76.54 | 76.25 | 10,050 |
| September 03, 2025 | 76.04 | 75.9 | 75.9 | 76.17 | 75.85 | 13,644 |
| September 02, 2025 | 76.13 | 75.35 | 75.35 | 76.15 | 75.35 | 14,800 |
| September 01, 2025 | 76.07 | 76.27 | 76.27 | 76.27 | 76.03 | 32,030 |
| August 29, 2025 | 76.71 | 76.06 | 76.06 | 76.72 | 76.02 | 17,707 |
| August 28, 2025 | 76.82 | 76.63 | 76.63 | 76.95 | 76.47 | 8,927 |
| August 27, 2025 | 76.73 | 76.83 | 76.83 | 76.89 | 76.66 | 13,796 |
| August 26, 2025 | 76.29 | 76.22 | 76.22 | 76.34 | 76.13 | 11,634 |
| August 25, 2025 | 76.23 | 76.37 | 76.37 | 76.41 | 76.21 | 109,822 |
| August 22, 2025 | 75.94 | 76.47 | 76.47 | 76.59 | 75.94 | 8,758 |
| August 21, 2025 | 76.04 | 76.05 | 76.05 | 76.06 | 75.63 | 8,684 |
| August 20, 2025 | 75.98 | 75.72 | 75.72 | 76.05 | 75.36 | 14,281 |
| August 19, 2025 | 76.13 | 76.16 | 76.16 | 76.35 | 76.09 | 13,529 |
| August 18, 2025 | 76.09 | 76.14 | 76.14 | 76.24 | 76.03 | 30,466 |
| August 15, 2025 | 76.59 | 76.05 | 76.05 | 76.6 | 75.88 | 18,936 |
| August 14, 2025 | 76.08 | 76.25 | 76.25 | 76.37 | 75.97 | 14,568 |
| August 13, 2025 | 75.91 | 75.87 | 75.87 | 76.19 | 75.8 | 57,143 |
| August 12, 2025 | 75.64 | 75.71 | 75.71 | 75.99 | 75.44 | 12,328 |
| August 11, 2025 | 75.6 | 75.69 | 75.69 | 75.78 | 75.43 | 7,879 |
| August 08, 2025 | 75.14 | 75.25 | 75.25 | 75.46 | 75.13 | 10,208 |
| August 07, 2025 | 74.92 | 75 | 75 | 75.48 | 74.92 | 10,392 |
| August 06, 2025 | 75.09 | 74.88 | 74.88 | 75.17 | 74.55 | 4,475 |
| August 05, 2025 | 75.36 | 74.67 | 74.67 | 75.45 | 74.67 | 22,500 |
| August 04, 2025 | 74.24 | 74.86 | 74.86 | 74.91 | 74.23 | 13,885 |
| August 01, 2025 | 75.58 | 74.02 | 74.02 | 75.58 | 73.62 | 56,399 |
| July 31, 2025 | 76.69 | 76.28 | 76.28 | 76.92 | 76.12 | 18,643 |
| July 30, 2025 | 75.7 | 76.11 | 76.11 | 76.25 | 75.63 | 12,386 |
| July 29, 2025 | 75.95 | 75.76 | 75.76 | 76.13 | 75.72 | 55,241 |
| July 28, 2025 | 75.34 | 75.45 | 75.45 | 75.51 | 75.27 | 31,530 |
| July 25, 2025 | 74.66 | 74.82 | 74.82 | 74.85 | 74.56 | 29,670 |
| July 24, 2025 | 74.71 | 74.67 | 74.67 | 74.84 | 74.5 | 14,252 |
| July 23, 2025 | 74.34 | 74.49 | 74.49 | 74.59 | 74.31 | 32,217 |
| July 22, 2025 | 74.12 | 73.86 | 73.86 | 74.24 | 73.83 | 31,182 |
| July 21, 2025 | 74.48 | 74.36 | 74.36 | 74.53 | 74.27 | 12,522 |
| July 18, 2025 | 74.65 | 74.28 | 74.28 | 74.65 | 74.22 | 12,622 |
| July 17, 2025 | 74.28 | 74.54 | 74.54 | 74.54 | 74.19 | 33,753 |
| July 16, 2025 | 73.64 | 73.04 | 73.04 | 74.22 | 73.04 | 6,306 |
| July 15, 2025 | 74.11 | 74.17 | 74.17 | 74.24 | 74 | 15,003 |
| July 14, 2025 | 73.47 | 73.76 | 73.76 | 73.76 | 73.38 | 17,074 |
| July 11, 2025 | 73.9 | 73.65 | 73.65 | 73.9 | 73.48 | 13,494 |
| July 10, 2025 | 73.55 | 74.12 | 74.12 | 74.12 | 73.53 | 5,358 |
| July 09, 2025 | 73.27 | 73.58 | 73.58 | 73.99 | 73.27 | 8,077 |
| July 08, 2025 | 73.21 | 73.35 | 73.35 | 73.5 | 73.16 | 18,541 |
| July 07, 2025 | 73.24 | 73.33 | 73.33 | 73.62 | 73.21 | 10,435 |
| July 04, 2025 | 73.26 | 73.09 | 73.09 | 73.27 | 72.97 | 7,908 |
| July 03, 2025 | 73.03 | 73.6 | 73.6 | 73.61 | 72.93 | 8,599 |
| July 02, 2025 | 72.99 | 72.88 | 72.88 | 73 | 72.66 | 39,033 |
| July 01, 2025 | 72.87 | 72.7 | 72.7 | 72.9 | 72.35 | 32,652 |
| June 30, 2025 | 73.05 | 72.85 | 72.85 | 73.12 | 72.76 | 14,886 |
| June 27, 2025 | 72.69 | 72.99 | 72.99 | 72.99 | 72.59 | 14,112 |
| June 26, 2025 | 72.26 | 72.41 | 72.41 | 72.45 | 72.07 | 25,287 |
| June 25, 2025 | 72.63 | 72.34 | 72.34 | 72.68 | 72.34 | 13,085 |
| June 24, 2025 | 72.56 | 72.38 | 72.38 | 72.6 | 72.23 | 41,648 |
| June 23, 2025 | 71.62 | 71.7 | 71.7 | 72.13 | 71.62 | 10,517 |
| June 20, 2025 | 71.83 | 71.87 | 71.87 | 72.26 | 71.69 | 11,527 |
| June 19, 2025 | 72.08 | 71.64 | 71.64 | 72.12 | 71.64 | 5,570 |
| June 18, 2025 | 72.23 | 72.25 | 72.25 | 72.46 | 72.12 | 9,814 |
| June 17, 2025 | 72.11 | 72.27 | 72.27 | 72.38 | 71.94 | 24,868 |
| June 16, 2025 | 72.13 | 72.43 | 72.43 | 72.47 | 72.01 | 21,444 |