78.46
+0.16(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 76.44 | 77.21 | 77.21 | 77.55 | 76.08 | 11,769 |
| October 16, 2025 | 77.96 | 77.8 | 77.8 | 78.18 | 77.73 | 7,903 |
| October 15, 2025 | 77.99 | 77.85 | 77.85 | 78.34 | 77.85 | 11,571 |
| October 14, 2025 | 77.24 | 77.52 | 77.52 | 77.54 | 76.89 | 15,419 |
| October 13, 2025 | 77.28 | 77.82 | 77.82 | 77.82 | 77.24 | 12,485 |
| October 10, 2025 | 78.46 | 77.3 | 77.3 | 78.57 | 77.08 | 6,805 |
| October 09, 2025 | 78.77 | 78.73 | 78.73 | 78.85 | 78.54 | 5,696 |
| October 08, 2025 | 78.07 | 78.52 | 78.52 | 78.52 | 77.93 | 8,800 |
| October 07, 2025 | 77.97 | 77.7 | 77.7 | 78.3 | 77.69 | 11,729 |
| October 06, 2025 | 78.18 | 78.01 | 78.01 | 78.34 | 77.86 | 8,989 |
| October 03, 2025 | 77.82 | 77.86 | 77.86 | 77.86 | 77.64 | 3,442 |
| October 02, 2025 | 77.43 | 77.38 | 77.38 | 77.7 | 77.38 | 4,745 |
| October 01, 2025 | 76.36 | 77.34 | 77.34 | 77.37 | 76.35 | 7,997 |
| September 30, 2025 | 76.79 | 76.8 | 76.8 | 77.08 | 76.62 | 4,097 |
| September 29, 2025 | 77.1 | 76.9 | 76.9 | 77.17 | 76.9 | 10,850 |
| September 26, 2025 | 76.54 | 76.78 | 76.78 | 76.83 | 76.45 | 3,409 |
| September 25, 2025 | 76.4 | 76.48 | 76.48 | 76.57 | 76.11 | 11,505 |
| September 24, 2025 | 76.51 | 76.51 | 76.51 | 76.79 | 76.49 | 10,959 |
| September 23, 2025 | 76.67 | 76.66 | 76.66 | 76.9 | 76.61 | 4,256 |
| September 22, 2025 | 76.56 | 76.41 | 76.41 | 76.63 | 76.23 | 6,992 |
| September 19, 2025 | 76.3 | 76.35 | 76.35 | 76.56 | 76.26 | 4,289 |
| September 18, 2025 | 75.86 | 76.45 | 76.45 | 76.47 | 75.72 | 16,869 |
| September 17, 2025 | 75.27 | 75.34 | 75.34 | 75.39 | 75.05 | 4,735 |
| September 16, 2025 | 76.11 | 75.13 | 75.13 | 76.11 | 75.04 | 11,641 |
| September 15, 2025 | 76.24 | 76.07 | 76.07 | 76.26 | 75.98 | 10,274 |
| September 12, 2025 | 76.43 | 76.24 | 76.24 | 76.53 | 76.2 | 9,250 |
| September 11, 2025 | 75.9 | 76.32 | 76.32 | 76.34 | 75.87 | 14,478 |
| September 10, 2025 | 75.64 | 75.61 | 75.61 | 75.88 | 75.54 | 6,489 |
| September 09, 2025 | 75.3 | 75.2 | 75.2 | 75.42 | 75.04 | 4,863 |
| September 08, 2025 | 75.05 | 75.1 | 75.1 | 75.17 | 74.88 | 6,613 |
| September 05, 2025 | 75.4 | 74.54 | 74.54 | 75.4 | 74.48 | 4,199 |
| September 04, 2025 | 74.59 | 75.02 | 75.02 | 75.03 | 74.58 | 4,062 |
| September 03, 2025 | 74.37 | 74.18 | 74.18 | 74.57 | 74.18 | 4,531 |
| September 02, 2025 | 74.71 | 74.02 | 74.02 | 74.75 | 73.99 | 8,420 |
| September 01, 2025 | 74.74 | 74.84 | 74.84 | 74.84 | 74.57 | 10,613 |
| August 29, 2025 | 75.37 | 74.6 | 74.6 | 75.39 | 74.59 | 9,676 |
| August 28, 2025 | 75.57 | 75.34 | 75.34 | 75.61 | 75.26 | 5,273 |
| August 27, 2025 | 75.47 | 75.71 | 75.71 | 75.74 | 75.47 | 3,883 |
| August 26, 2025 | 75.16 | 75.01 | 75.01 | 75.2 | 74.97 | 10,481 |
| August 25, 2025 | 75.3 | 75.27 | 75.27 | 75.38 | 75.13 | 8,001 |
| August 22, 2025 | 75.21 | 75.67 | 75.67 | 75.79 | 75.21 | 13,284 |
| August 21, 2025 | 75.37 | 75.3 | 75.3 | 75.37 | 74.84 | 4,126 |
| August 20, 2025 | 75.18 | 75.09 | 75.09 | 75.29 | 74.74 | 10,488 |
| August 19, 2025 | 75.08 | 75.38 | 75.38 | 75.54 | 74.97 | 12,601 |
| August 18, 2025 | 74.89 | 74.95 | 74.95 | 75.07 | 74.82 | 1,324 |
| August 15, 2025 | 75.53 | 74.83 | 74.83 | 75.53 | 74.81 | 4,192 |
| August 14, 2025 | 75.42 | 75.22 | 75.22 | 75.44 | 75.11 | 6,921 |
| August 13, 2025 | 74.92 | 74.92 | 74.92 | 75.15 | 74.83 | 4,993 |
| August 12, 2025 | 74.53 | 74.64 | 74.64 | 75.67 | 74.45 | 5,724 |
| August 11, 2025 | 74.65 | 74.53 | 74.53 | 74.81 | 74.41 | 4,059 |
| August 08, 2025 | 74.28 | 74.17 | 74.17 | 74.45 | 74.17 | 5,489 |
| August 07, 2025 | 74.24 | 74.19 | 74.19 | 74.93 | 74.19 | 9,341 |
| August 06, 2025 | 74.47 | 74.07 | 74.07 | 74.52 | 73.68 | 8,271 |
| August 05, 2025 | 74.79 | 73.91 | 73.91 | 74.94 | 73.91 | 7,034 |
| August 04, 2025 | 73.45 | 74.17 | 74.17 | 74.25 | 73.45 | 9,477 |
| August 01, 2025 | 74.88 | 73.43 | 73.43 | 74.88 | 72.93 | 12,496 |
| July 31, 2025 | 75.52 | 75.42 | 75.42 | 76.03 | 75.42 | 4,018 |
| July 30, 2025 | 74.88 | 75.44 | 75.44 | 75.56 | 74.82 | 6,034 |
| July 29, 2025 | 75.11 | 74.91 | 74.91 | 75.39 | 74.91 | 3,898 |
| July 28, 2025 | 74.46 | 74.48 | 74.48 | 74.61 | 74.41 | 3,378 |