78.22
+0.038(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.74 | 78.18 | 78.18 | 78.74 | 78.18 | 9,513 |
| August 14, 2025 | 78.66 | 78.56 | 78.56 | 78.73 | 78.54 | 2,500 |
| August 13, 2025 | 77.97 | 78.33 | 78.33 | 78.41 | 77.97 | 2,402 |
| August 12, 2025 | 78.54 | 78.17 | 78.17 | 78.6 | 78.17 | 9,368 |
| August 11, 2025 | 78.24 | 78.64 | 78.64 | 78.68 | 78.24 | 862 |
| August 08, 2025 | 78.18 | 78.24 | 78.24 | 78.59 | 78.18 | 1,701 |
| August 07, 2025 | 78.59 | 78.71 | 78.71 | 78.77 | 78.26 | 697 |
| August 06, 2025 | 78.49 | 78.52 | 78.52 | 78.77 | 78.49 | 3,237 |
| August 05, 2025 | 79.24 | 78.85 | 78.85 | 79.24 | 78.85 | 3,454 |
| August 04, 2025 | 78.36 | 78.89 | 78.89 | 78.9 | 78.36 | 1,547 |
| August 01, 2025 | 79.07 | 78.78 | 78.78 | 79.07 | 78.68 | 2,183 |
| July 31, 2025 | 78.98 | 79.12 | 79.12 | 79.23 | 78.98 | 2,044 |
| July 30, 2025 | 78.53 | 78.68 | 78.68 | 78.84 | 78.48 | 3,992 |
| July 29, 2025 | 78.41 | 78.58 | 78.58 | 78.58 | 78.16 | 1,830 |
| July 28, 2025 | 77.61 | 77.97 | 77.97 | 77.97 | 77.61 | 2,151 |
| July 25, 2025 | 77.34 | 77.42 | 77.42 | 77.45 | 77.24 | 2,002 |
| July 24, 2025 | 77.38 | 77.27 | 77.27 | 77.44 | 77.18 | 1,150 |
| July 23, 2025 | 77.72 | 77.55 | 77.55 | 77.72 | 77.46 | 952 |
| July 22, 2025 | 77.63 | 77.59 | 77.59 | 77.74 | 77.54 | 2,946 |
| July 21, 2025 | 78.01 | 77.65 | 77.65 | 78.01 | 77.65 | 1,512 |
| July 18, 2025 | 77.73 | 77.61 | 77.61 | 77.78 | 77.55 | 2,363 |
| July 17, 2025 | 77.68 | 77.84 | 77.84 | 77.89 | 77.61 | 1,767 |
| July 16, 2025 | 77.16 | 77.04 | 77.04 | 77.89 | 77.04 | 1,586 |
| July 15, 2025 | 77.65 | 77.55 | 77.55 | 77.65 | 77.33 | 3,211 |
| July 14, 2025 | 77.3 | 77.26 | 77.26 | 77.38 | 77.26 | 4,557 |
| July 11, 2025 | 77.38 | 77.28 | 77.28 | 77.5 | 77.28 | 5,097 |
| July 10, 2025 | 77.45 | 77.62 | 77.62 | 77.66 | 77.38 | 478 |
| July 09, 2025 | 77.32 | 77.3 | 77.3 | 77.41 | 77.21 | 4,042 |
| July 08, 2025 | 77.45 | 77.27 | 77.27 | 77.45 | 77.13 | 2,671 |
| July 07, 2025 | 77.22 | 77.37 | 77.37 | 77.57 | 77.22 | 8,044 |
| July 04, 2025 | 77.68 | 77.34 | 77.34 | 77.68 | 77.34 | 3,436 |
| July 03, 2025 | 77.38 | 77.42 | 77.42 | 77.49 | 77.34 | 4,144 |
| July 02, 2025 | 77.63 | 77.31 | 77.31 | 77.63 | 77.21 | 8,652 |
| July 01, 2025 | 77.72 | 77.41 | 77.41 | 77.72 | 77.26 | 1,750 |
| June 30, 2025 | 77.24 | 77.36 | 77.36 | 77.57 | 77.24 | 23,217 |
| June 27, 2025 | 77.71 | 77.38 | 77.38 | 77.71 | 77.32 | 1,309 |
| June 26, 2025 | 77.53 | 77.41 | 77.41 | 77.53 | 77.34 | 2,193 |
| June 25, 2025 | 77.94 | 77.66 | 77.66 | 78 | 77.62 | 1,313 |
| June 24, 2025 | 77.49 | 77.7 | 77.7 | 77.85 | 77.49 | 2,024 |
| June 23, 2025 | 78.04 | 77.97 | 77.97 | 78.29 | 77.88 | 1,153 |
| June 20, 2025 | 78.16 | 77.92 | 77.92 | 78.16 | 77.72 | 1,267 |
| June 19, 2025 | 78.03 | 78.06 | 78.06 | 78.15 | 77.9 | 1,205 |
| June 18, 2025 | 77.6 | 77.98 | 77.98 | 78.11 | 77.6 | 8,116 |
| June 17, 2025 | 77.38 | 77.78 | 77.78 | 77.78 | 77.38 | 1,476 |
| June 16, 2025 | 77.55 | 77.53 | 77.53 | 77.58 | 77.34 | 6,529 |
| June 13, 2025 | 77.93 | 77.58 | 77.58 | 78.11 | 77.58 | 776 |
| June 12, 2025 | 78.09 | 77.73 | 77.73 | 78.09 | 77.54 | 2,559 |
| June 11, 2025 | 78.04 | 77.91 | 77.91 | 78.19 | 77.91 | 5,624 |
| June 10, 2025 | 78.3 | 78.1 | 78.1 | 78.31 | 78.09 | 2,302 |
| June 09, 2025 | 78.15 | 78.12 | 78.12 | 78.15 | 77.92 | 286 |
| June 06, 2025 | 78.24 | 78.22 | 78.22 | 78.3 | 78.04 | 951 |
| June 05, 2025 | 78.5 | 78.04 | 78.04 | 78.5 | 77.88 | 2,507 |
| June 04, 2025 | 78.28 | 78.27 | 78.27 | 78.28 | 78.09 | 996 |
| June 03, 2025 | 78.19 | 78.2 | 78.2 | 78.32 | 78.08 | 3,001 |
| June 02, 2025 | 78.25 | 77.87 | 77.87 | 78.25 | 77.8 | 4,010 |
| May 30, 2025 | 78.32 | 78.31 | 78.31 | 78.39 | 78.11 | 754 |
| May 29, 2025 | 78.28 | 78.12 | 78.12 | 78.28 | 78.12 | 292 |
| May 28, 2025 | 78.23 | 78.1 | 78.1 | 78.33 | 78.03 | 2,530 |
| May 27, 2025 | 77.99 | 78.14 | 78.14 | 78.16 | 77.84 | 3,905 |
| May 26, 2025 | 77.66 | 77.65 | 77.65 | 77.74 | 77.47 | 1,275 |
