78.02
-0.054(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 77.84 | 78.07 | 78.07 | 78.07 | 77.84 | 1,319 |
| January 12, 2026 | 77.81 | 77.83 | 77.83 | 77.83 | 77.67 | 1,243 |
| January 09, 2026 | 77.91 | 78.14 | 78.14 | 78.14 | 77.91 | 485 |
| January 08, 2026 | 77.81 | 77.94 | 77.94 | 77.94 | 77.73 | 796 |
| January 07, 2026 | 77.85 | 77.72 | 77.72 | 77.85 | 77.66 | 1,970 |
| January 06, 2026 | 77.43 | 77.64 | 77.64 | 77.64 | 77.43 | 1,210 |
| January 05, 2026 | 77.72 | 77.44 | 77.44 | 77.79 | 77.44 | 427 |
| January 02, 2026 | 77.49 | 77.17 | 77.17 | 77.49 | 77.12 | 3,557 |
| December 30, 2025 | 77.1 | 77.05 | 77.05 | 77.1 | 77.02 | 416 |
| December 29, 2025 | 76.92 | 77.06 | 77.06 | 77.09 | 76.92 | 698 |
| December 23, 2025 | 77.06 | 76.84 | 76.84 | 77.06 | 76.76 | 473 |
| December 22, 2025 | 76.97 | 76.99 | 76.99 | 77.15 | 76.91 | 472 |
| December 19, 2025 | 77.35 | 77.22 | 77.22 | 77.35 | 77.03 | 1,069 |
| December 18, 2025 | 77.01 | 77.13 | 77.13 | 77.19 | 77.01 | 780 |
| December 17, 2025 | 77.14 | 76.85 | 76.85 | 77.17 | 76.82 | 1,757 |
| December 16, 2025 | 76.83 | 76.82 | 76.82 | 76.85 | 76.63 | 645 |
| December 15, 2025 | 77.11 | 76.8 | 76.8 | 77.11 | 76.8 | 1,846 |
| December 12, 2025 | 76.98 | 76.96 | 76.96 | 77.02 | 76.88 | 605 |
| December 11, 2025 | 77.34 | 76.9 | 76.9 | 77.34 | 76.9 | 1,001 |
| December 10, 2025 | 79.56 | 79.64 | 77.47 | 79.67 | 79.51 | 985 |
| December 09, 2025 | 79.57 | 79.58 | 79.58 | 79.73 | 79.57 | 1,416 |
| December 08, 2025 | 79.66 | 79.65 | 79.65 | 79.71 | 79.61 | 538 |
| December 05, 2025 | 79.67 | 79.73 | 79.73 | 79.78 | 79.66 | 987 |
| December 04, 2025 | 79.56 | 79.58 | 79.58 | 79.6 | 79.44 | 1,799 |
| December 03, 2025 | 79.74 | 79.65 | 79.65 | 79.78 | 79.52 | 736 |
| December 02, 2025 | 79.8 | 79.84 | 79.84 | 79.88 | 79.8 | 481 |
| December 01, 2025 | 79.98 | 79.78 | 79.78 | 79.98 | 79.62 | 1,981 |
| November 28, 2025 | 80.18 | 80.1 | 80.1 | 80.27 | 79.94 | 287 |
| November 27, 2025 | 80.15 | 80.06 | 80.06 | 80.18 | 80.06 | 111 |
| November 26, 2025 | 80.16 | 80.15 | 80.15 | 80.35 | 80.09 | 18,474 |
| November 25, 2025 | 80.57 | 80.26 | 80.26 | 80.57 | 80.1 | 2,580 |
| November 24, 2025 | 80.67 | 80.49 | 80.49 | 80.67 | 80.37 | 1,775 |
| November 21, 2025 | 80.32 | 80.56 | 80.56 | 80.57 | 80.12 | 467 |
| November 20, 2025 | 80 | 80.27 | 80.27 | 80.4 | 80 | 299 |
| November 19, 2025 | 79.77 | 80.25 | 80.25 | 80.25 | 79.77 | 3,560 |
| November 18, 2025 | 79.78 | 79.92 | 79.92 | 79.92 | 79.77 | 465 |
| November 17, 2025 | 79.83 | 79.89 | 79.89 | 79.95 | 79.83 | 202 |
| November 14, 2025 | 79.54 | 79.73 | 79.73 | 79.78 | 79.54 | 2,792 |
| November 13, 2025 | 79.93 | 79.57 | 79.57 | 79.97 | 79.57 | 1,881 |
| November 12, 2025 | 80 | 80.03 | 80.03 | 80.22 | 79.99 | 1,046 |
| November 11, 2025 | 80.16 | 79.96 | 79.96 | 80.2 | 79.96 | 445 |
| November 10, 2025 | 80.03 | 80.19 | 80.19 | 80.19 | 80.03 | 1,552 |
| November 07, 2025 | 80.35 | 79.93 | 79.93 | 80.35 | 79.86 | 591 |
| November 06, 2025 | 80.21 | 80.24 | 80.24 | 80.39 | 80.18 | 1,098 |
| November 05, 2025 | 80.46 | 80.49 | 80.49 | 80.71 | 80.43 | 3,809 |
| November 04, 2025 | 80.35 | 80.55 | 80.55 | 80.68 | 80.35 | 275 |
| November 03, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 5,671 |
| October 31, 2025 | 79.95 | 80.35 | 80.35 | 80.47 | 79.95 | 176 |
| October 30, 2025 | 79.64 | 80.11 | 80.11 | 80.16 | 79.64 | 5,609 |
| October 29, 2025 | 79.71 | 79.55 | 79.55 | 79.79 | 79.54 | 1,248 |
| October 28, 2025 | 79.64 | 79.55 | 79.55 | 79.83 | 79.53 | 260 |
| October 27, 2025 | 79.3 | 79.66 | 79.66 | 79.69 | 79.3 | 460 |
| October 24, 2025 | 79.65 | 79.65 | 79.65 | 79.95 | 79.57 | 647 |
| October 23, 2025 | 79.91 | 79.68 | 79.68 | 79.91 | 79.54 | 7,546 |
| October 22, 2025 | 79.63 | 79.62 | 79.62 | 79.9 | 79.6 | 872 |
| October 21, 2025 | 79.54 | 79.82 | 79.82 | 79.82 | 79.54 | 363 |
| October 20, 2025 | 78.88 | 79.43 | 79.43 | 79.43 | 78.88 | 557 |
| October 17, 2025 | 78.91 | 79.11 | 79.11 | 79.15 | 78.76 | 176 |
| October 16, 2025 | 79.32 | 79.1 | 79.1 | 79.34 | 79.06 | 857 |
| October 15, 2025 | 79.43 | 79.35 | 79.35 | 79.53 | 79.22 | 925 |