79.45
+1.54(+1.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 79.42 | 79.45 | 79.45 | 79.84 | 79.36 | 22,432 |
| November 07, 2025 | 79.31 | 77.91 | 77.91 | 79.31 | 77.91 | 5,961 |
| November 06, 2025 | 79.73 | 78.8 | 78.8 | 79.99 | 78.8 | 4,903 |
| November 05, 2025 | 79.34 | 79.86 | 79.86 | 79.99 | 79.24 | 5,610 |
| November 04, 2025 | 79.36 | 79.65 | 79.65 | 79.84 | 79.18 | 14,758 |
| November 03, 2025 | 79.98 | 79.92 | 79.92 | 80.36 | 79.64 | 9,095 |
| October 31, 2025 | 79.87 | 79.7 | 79.7 | 80.09 | 79.66 | 3,855 |
| October 30, 2025 | 79.89 | 79.93 | 79.93 | 80.19 | 79.5 | 7,952 |
| October 29, 2025 | 80.06 | 79.79 | 79.79 | 80.11 | 79.76 | 3,551 |
| October 28, 2025 | 79.3 | 79.55 | 79.55 | 79.67 | 79.21 | 8,607 |
| October 27, 2025 | 79.74 | 79.33 | 79.33 | 79.74 | 79.29 | 7,653 |
| October 24, 2025 | 78.78 | 79.13 | 79.13 | 79.17 | 78.63 | 10,926 |
| October 23, 2025 | 78.31 | 78.3 | 78.3 | 78.41 | 77.95 | 7,328 |
| October 22, 2025 | 78.7 | 77.92 | 77.92 | 78.82 | 77.92 | 8,297 |
| October 21, 2025 | 78.42 | 78.68 | 78.68 | 78.72 | 78.33 | 6,260 |
| October 20, 2025 | 78.03 | 78.3 | 78.3 | 78.45 | 77.87 | 34,778 |
| 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 |