76.90
+0.12(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 73.74 | 73.86 | 73.86 | 73.98 | 73.73 | 9,186 |
| July 24, 2025 | 73.77 | 73.7 | 73.7 | 73.85 | 73.68 | 4,786 |
| July 23, 2025 | 73.29 | 73.42 | 73.42 | 73.54 | 73.1 | 14,173 |
| July 22, 2025 | 72.85 | 72.59 | 72.59 | 72.9 | 72.59 | 5,659 |
| July 21, 2025 | 73.21 | 73.01 | 73.01 | 73.28 | 72.97 | 6,090 |
| July 18, 2025 | 73.34 | 72.98 | 72.98 | 73.35 | 72.92 | 4,050 |
| July 17, 2025 | 72.85 | 73.12 | 73.12 | 73.15 | 72.71 | 10,681 |
| July 16, 2025 | 72.22 | 71.58 | 71.58 | 72.58 | 71.58 | 5,411 |
| July 15, 2025 | 72.91 | 72.79 | 72.79 | 73.01 | 72.71 | 5,564 |
| July 14, 2025 | 72.05 | 72.48 | 72.48 | 72.48 | 71.94 | 5,816 |
| July 11, 2025 | 72.84 | 72.39 | 72.39 | 72.84 | 72.34 | 4,906 |
| July 10, 2025 | 72.76 | 73.19 | 73.19 | 73.19 | 72.74 | 4,967 |
| July 09, 2025 | 72.46 | 72.81 | 72.81 | 73.05 | 72.46 | 5,518 |
| July 08, 2025 | 72.54 | 72.63 | 72.63 | 72.75 | 72.47 | 2,778 |