76.43
-0.106(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.5 | 76.43 | 76.43 | 76.58 | 76.43 | 1,005 |
| September 25, 2025 | 76.15 | 76.53 | 76.53 | 76.53 | 76.15 | 210 |
| September 24, 2025 | 75.71 | 76.25 | 76.25 | 76.29 | 75.71 | 1,468 |
| September 23, 2025 | 76.02 | 76 | 76 | 76.16 | 75.87 | 913 |
| September 22, 2025 | 76.54 | 76.05 | 76.05 | 76.54 | 76.05 | 4,128 |
| September 19, 2025 | 76.04 | 76.28 | 76.28 | 76.28 | 76.02 | 2,316 |
| September 18, 2025 | 75.9 | 76.01 | 76.01 | 76.18 | 75.66 | 3,003 |
| September 17, 2025 | 75.34 | 75.55 | 75.55 | 75.6 | 75.34 | 916 |
| September 16, 2025 | 76.13 | 75.67 | 75.67 | 76.13 | 75.6 | 3,787 |
| September 15, 2025 | 76.46 | 76.1 | 76.1 | 76.46 | 76.05 | 3,430 |
| September 12, 2025 | 76.14 | 76.27 | 76.27 | 76.38 | 76.14 | 591 |
| September 11, 2025 | 76.49 | 76.28 | 76.28 | 76.53 | 76.24 | 2,442 |
| September 10, 2025 | 76.24 | 76.22 | 76.22 | 76.41 | 76.17 | 1,975 |
| September 09, 2025 | 75.98 | 76.13 | 76.13 | 76.2 | 75.97 | 431 |
| September 08, 2025 | 76.49 | 76.09 | 76.09 | 76.49 | 76.09 | 1,788 |
| September 05, 2025 | 76.86 | 76 | 76 | 76.86 | 76 | 3,078 |
| September 04, 2025 | 76.32 | 76.48 | 76.48 | 76.52 | 76.32 | 513 |
| September 03, 2025 | 76.01 | 76.08 | 76.08 | 76.32 | 76 | 1,408 |
| September 02, 2025 | 76.2 | 76.05 | 76.05 | 76.22 | 75.91 | 2,297 |
| September 01, 2025 | 76.04 | 75.91 | 75.91 | 76.04 | 75.76 | 463 |
| August 29, 2025 | 76.25 | 75.96 | 75.96 | 76.26 | 75.92 | 2,019 |
| August 28, 2025 | 76.38 | 76.25 | 76.25 | 76.45 | 76.14 | 1,123 |
| August 27, 2025 | 76.15 | 76.61 | 76.61 | 76.79 | 76.15 | 4,606 |
| August 26, 2025 | 75.94 | 76.05 | 76.05 | 76.24 | 75.86 | 26,985 |
| August 25, 2025 | 75.61 | 75.66 | 75.66 | 75.66 | 75.45 | 2,647 |
| August 22, 2025 | 75.55 | 75.39 | 75.39 | 75.88 | 75.39 | 1,173 |
| August 21, 2025 | 75.76 | 75.71 | 75.71 | 75.76 | 75.43 | 593 |
| August 20, 2025 | 75.92 | 75.5 | 75.5 | 75.92 | 75.41 | 1,095 |
| August 19, 2025 | 75.43 | 75.47 | 75.47 | 75.5 | 75.32 | 459 |
| August 18, 2025 | 75.63 | 75.49 | 75.49 | 75.63 | 75.28 | 2,463 |
| August 15, 2025 | 75.73 | 75.15 | 75.15 | 75.73 | 75.15 | 898 |
| August 14, 2025 | 75.45 | 75.57 | 75.57 | 75.64 | 75.33 | 1,678 |
| August 13, 2025 | 75.05 | 75.2 | 75.2 | 75.23 | 75.05 | 2,903 |
| August 12, 2025 | 75.67 | 75.26 | 75.26 | 75.71 | 75.26 | 2,205 |
| August 11, 2025 | 75.04 | 75.7 | 75.7 | 75.8 | 75.04 | 1,186 |
| August 08, 2025 | 75.39 | 75.27 | 75.27 | 75.46 | 75.24 | 294 |
| August 07, 2025 | 75.46 | 75.46 | 75.46 | 75.49 | 75.26 | 623 |
| August 06, 2025 | 75.53 | 75.45 | 75.45 | 75.9 | 75.45 | 2,533 |
| August 05, 2025 | 76.29 | 75.71 | 75.71 | 76.29 | 75.71 | 1,059 |
| August 04, 2025 | 75.6 | 75.85 | 75.85 | 75.86 | 75.6 | 472 |
| August 01, 2025 | 76.64 | 75.84 | 75.84 | 76.83 | 75.84 | 3,669 |
| July 31, 2025 | 76.62 | 76.64 | 76.64 | 76.84 | 76.6 | 290 |
| July 30, 2025 | 75.71 | 76.31 | 76.31 | 76.62 | 75.71 | 2,617 |
| July 29, 2025 | 76.03 | 76.05 | 76.05 | 76.2 | 75.81 | 548 |
| July 28, 2025 | 75.2 | 75.48 | 75.48 | 75.48 | 74.85 | 6,390 |
| July 25, 2025 | 74.64 | 74.73 | 74.73 | 74.9 | 74.63 | 608 |
| July 24, 2025 | 74.51 | 74.47 | 74.47 | 74.69 | 74.4 | 2,377 |
| July 23, 2025 | 74.85 | 74.74 | 74.74 | 74.85 | 74.61 | 2,703 |
| July 22, 2025 | 74.75 | 74.6 | 74.6 | 74.9 | 74.6 | 4,785 |
| July 21, 2025 | 75.13 | 74.75 | 74.75 | 75.21 | 74.75 | 818 |
| July 18, 2025 | 75.28 | 75.01 | 75.01 | 75.28 | 74.97 | 116 |
| July 17, 2025 | 75.45 | 75.28 | 75.28 | 75.46 | 75.21 | 4,075 |
| July 16, 2025 | 75.06 | 74.45 | 74.45 | 75.39 | 74.45 | 1,679 |
| July 15, 2025 | 74.86 | 75.19 | 75.19 | 75.19 | 74.85 | 2,590 |
| July 14, 2025 | 74.54 | 74.69 | 74.69 | 74.75 | 74.54 | 2,688 |
| July 11, 2025 | 74.87 | 74.58 | 74.58 | 74.87 | 74.58 | 1,731 |
| July 10, 2025 | 74.54 | 74.84 | 74.84 | 74.88 | 74.45 | 616 |
| July 09, 2025 | 74.32 | 74.62 | 74.62 | 74.63 | 74.32 | 179 |
| July 08, 2025 | 74.38 | 74.58 | 74.58 | 74.74 | 74.38 | 1,076 |
| July 07, 2025 | 74.63 | 74.46 | 74.46 | 74.63 | 74.46 | 720 |