79.49
+0.41(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.23 | 79.49 | 79.49 | 79.58 | 79.09 | 4,217 |
| August 15, 2025 | 80.2 | 79.08 | 79.08 | 80.21 | 78.9 | 3,775 |
| August 14, 2025 | 80.7 | 79.85 | 79.85 | 80.97 | 79.7 | 5,899 |
| August 13, 2025 | 79.36 | 79.82 | 79.82 | 79.94 | 79.29 | 4,700 |
| August 12, 2025 | 77.37 | 78.61 | 78.61 | 78.61 | 77.32 | 5,258 |
| August 11, 2025 | 77.45 | 77.23 | 77.23 | 77.78 | 77.22 | 9,071 |
| August 08, 2025 | 77.23 | 77.02 | 77.02 | 77.48 | 77.02 | 5,538 |
| August 07, 2025 | 76.89 | 76.58 | 76.58 | 77.72 | 76.58 | 4,082 |
| August 06, 2025 | 78.05 | 77.21 | 77.21 | 78.14 | 76.88 | 8,138 |
| August 05, 2025 | 77.56 | 76.86 | 76.86 | 77.75 | 76.78 | 12,150 |
| August 04, 2025 | 76.07 | 76.73 | 76.73 | 76.77 | 76.06 | 26,143 |
| August 01, 2025 | 77.87 | 75.62 | 75.62 | 77.87 | 74.89 | 25,872 |
| July 31, 2025 | 78.33 | 78.29 | 78.29 | 79.02 | 78.09 | 4,832 |
| July 30, 2025 | 78.85 | 79.48 | 79.48 | 79.65 | 78.74 | 7,443 |
| July 29, 2025 | 79.21 | 78.71 | 78.71 | 79.67 | 78.71 | 3,344 |
| July 28, 2025 | 78.44 | 78.6 | 78.6 | 78.73 | 78.43 | 3,540 |
| July 25, 2025 | 77.49 | 77.41 | 77.41 | 77.92 | 77.31 | 3,648 |
| July 24, 2025 | 78.31 | 77.59 | 77.59 | 78.45 | 77.59 | 10,803 |
| July 23, 2025 | 78.25 | 78.37 | 78.37 | 78.7 | 78.09 | 7,966 |
| July 22, 2025 | 77.22 | 77.7 | 77.7 | 77.75 | 77.06 | 4,787 |
| July 21, 2025 | 78.08 | 77.9 | 77.9 | 78.31 | 77.85 | 8,937 |
| July 18, 2025 | 78.86 | 77.85 | 77.85 | 78.92 | 77.82 | 18,310 |
| July 17, 2025 | 77.77 | 78.72 | 78.72 | 78.83 | 77.6 | 6,067 |
| July 16, 2025 | 77.32 | 76.46 | 75.96 | 78.52 | 76.46 | 8,043 |
| July 15, 2025 | 79.03 | 78.76 | 78.25 | 79.3 | 78.64 | 12,902 |
| July 14, 2025 | 78.05 | 78.58 | 78.07 | 78.81 | 78.03 | 6,000 |
| July 11, 2025 | 79.27 | 78.68 | 78.17 | 79.31 | 78.54 | 14,976 |
| July 10, 2025 | 78.25 | 79.73 | 79.21 | 79.73 | 78.15 | 21,867 |
| July 09, 2025 | 77.81 | 77.86 | 77.35 | 78.24 | 77.72 | 6,858 |
| July 08, 2025 | 77.29 | 78.1 | 77.59 | 78.23 | 77.17 | 15,610 |
| July 07, 2025 | 77.86 | 77.72 | 77.21 | 78.5 | 77.68 | 7,350 |
| July 04, 2025 | 77.91 | 77.47 | 77.47 | 77.91 | 77.29 | 8,872 |
| July 03, 2025 | 77.99 | 78.32 | 78.32 | 79.1 | 77.92 | 14,927 |
| July 02, 2025 | 77.38 | 77.29 | 77.29 | 77.46 | 76.8 | 7,658 |
| July 01, 2025 | 75.58 | 76.82 | 76.82 | 76.82 | 74.91 | 6,331 |
| June 30, 2025 | 76.32 | 75.77 | 75.77 | 76.54 | 75.67 | 3,368 |
| June 27, 2025 | 76.12 | 76.34 | 76.34 | 76.52 | 75.94 | 8,451 |
| June 26, 2025 | 75.15 | 75.61 | 75.61 | 75.73 | 74.92 | 6,316 |
| June 25, 2025 | 76.34 | 75.55 | 75.55 | 76.37 | 75.48 | 9,085 |
| June 24, 2025 | 76.39 | 76.15 | 76.15 | 76.44 | 75.76 | 6,784 |
| June 23, 2025 | 75.02 | 75.03 | 75.03 | 75.52 | 74.9 | 6,697 |
| June 20, 2025 | 74.94 | 75.28 | 75.28 | 76.14 | 74.84 | 9,323 |
| June 19, 2025 | 75.31 | 74.36 | 74.36 | 75.34 | 74.36 | 2,013 |
| June 18, 2025 | 74.99 | 75.6 | 75.6 | 75.8 | 74.78 | 23,307 |
| June 17, 2025 | 74.82 | 75.3 | 75.3 | 75.43 | 74.51 | 6,639 |
| June 16, 2025 | 75.2 | 75.27 | 75.27 | 75.61 | 74.9 | 9,606 |
| June 13, 2025 | 74.76 | 75.3 | 75.3 | 75.65 | 74.64 | 9,480 |
| June 12, 2025 | 76.42 | 75.76 | 75.76 | 76.42 | 75.4 | 5,231 |
| June 11, 2025 | 77.81 | 77.57 | 77.57 | 78.34 | 77.57 | 52,856 |
| June 10, 2025 | 77.69 | 77.89 | 77.89 | 78.07 | 77.36 | 5,995 |
| June 09, 2025 | 76.91 | 77.21 | 77.21 | 77.36 | 76.8 | 9,013 |
| June 06, 2025 | 76.14 | 76.58 | 76.58 | 77.04 | 75.84 | 20,489 |
| June 05, 2025 | 75.66 | 75.72 | 75.72 | 75.94 | 75 | 15,681 |
| June 04, 2025 | 76.3 | 75.7 | 75.7 | 76.5 | 75.57 | 20,611 |
| June 03, 2025 | 74.3 | 75.97 | 75.97 | 75.97 | 74.13 | 15,695 |
| June 02, 2025 | 74.51 | 74.4 | 74.4 | 75 | 73.69 | 9,748 |
| May 30, 2025 | 75.52 | 75.45 | 75.45 | 75.73 | 75 | 5,443 |
| May 29, 2025 | 77.48 | 75.25 | 75.25 | 77.58 | 75.25 | 2,317 |
| May 28, 2025 | 76.38 | 75.94 | 75.94 | 76.57 | 75.85 | 5,026 |
| May 27, 2025 | 75.19 | 76.05 | 76.05 | 76.05 | 74.9 | 7,474 |