69.26
+0.35(+0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.11 | 69.26 | 69.26 | 69.32 | 69.01 | 8,703 |
| December 03, 2025 | 69 | 68.91 | 68.91 | 69.16 | 68.7 | 7,930 |
| December 02, 2025 | 68.97 | 68.82 | 68.82 | 69.2 | 68.82 | 14,420 |
| December 01, 2025 | 68.98 | 69.06 | 69.06 | 69.19 | 68.84 | 37,420 |
| November 28, 2025 | 69.07 | 69.27 | 69.27 | 69.27 | 68.97 | 17,955 |
| November 27, 2025 | 68.76 | 68.99 | 68.99 | 69.1 | 68.76 | 10,554 |
| November 26, 2025 | 68.32 | 68.94 | 68.94 | 68.94 | 68.18 | 9,694 |
| November 25, 2025 | 67.57 | 68.04 | 68.04 | 68.04 | 67.3 | 16,823 |
| November 24, 2025 | 67.85 | 67.48 | 67.48 | 67.89 | 67.13 | 10,821 |
| November 21, 2025 | 66.95 | 67.47 | 67.47 | 67.51 | 66.95 | 13,707 |
| November 20, 2025 | 68.21 | 67.55 | 67.55 | 68.29 | 67.55 | 25,165 |
| November 19, 2025 | 67.36 | 67.45 | 67.45 | 67.91 | 67.14 | 26,801 |
| November 18, 2025 | 67.7 | 67.36 | 67.36 | 67.73 | 67.16 | 30,605 |
| November 17, 2025 | 69.19 | 68.61 | 68.61 | 69.22 | 68.53 | 32,035 |
| November 14, 2025 | 69.18 | 69.11 | 69.11 | 69.18 | 68.49 | 7,940 |
| November 13, 2025 | 70.64 | 69.79 | 69.79 | 70.72 | 69.77 | 15,109 |
| November 12, 2025 | 70.23 | 70.39 | 70.39 | 70.61 | 70.18 | 32,564 |
| November 11, 2025 | 69.24 | 69.94 | 69.94 | 70 | 69.24 | 26,024 |
| November 10, 2025 | 69.05 | 69 | 69 | 69.23 | 68.91 | 25,822 |
| November 07, 2025 | 69.17 | 68.3 | 68.3 | 69.17 | 68.29 | 17,628 |
| November 06, 2025 | 69.42 | 68.87 | 68.87 | 69.53 | 68.82 | 27,793 |
| November 05, 2025 | 68.89 | 69.5 | 69.5 | 69.6 | 68.89 | 17,380 |
| November 04, 2025 | 68.83 | 69.37 | 69.37 | 69.53 | 68.48 | 26,207 |
| November 03, 2025 | 69.69 | 69.54 | 69.54 | 69.94 | 69.5 | 34,141 |
| October 31, 2025 | 70.3 | 69.8 | 69.8 | 70.35 | 69.73 | 18,181 |
| October 30, 2025 | 70.5 | 70.44 | 70.44 | 70.58 | 70.08 | 11,566 |
| October 29, 2025 | 70.87 | 70.64 | 70.64 | 71.12 | 70.58 | 9,725 |
| October 28, 2025 | 71.29 | 71.13 | 71.13 | 71.33 | 70.95 | 25,174 |
| October 27, 2025 | 71.38 | 71.4 | 71.4 | 71.46 | 71.25 | 25,450 |
| October 24, 2025 | 71.11 | 71.17 | 71.17 | 71.19 | 70.87 | 27,081 |
| October 23, 2025 | 70.69 | 70.88 | 70.88 | 70.91 | 70.61 | 28,869 |
| October 22, 2025 | 70.44 | 70.51 | 70.51 | 70.91 | 70.44 | 34,594 |
| October 21, 2025 | 70.67 | 71 | 71 | 71 | 70.66 | 16,277 |
| October 20, 2025 | 70.39 | 70.73 | 70.73 | 70.74 | 70.27 | 38,709 |
| October 17, 2025 | 69.65 | 69.98 | 69.98 | 70.25 | 69.38 | 26,668 |
| October 16, 2025 | 70.33 | 70.59 | 70.59 | 70.59 | 70.26 | 15,278 |
| October 15, 2025 | 70.18 | 70.26 | 70.26 | 70.42 | 70.08 | 23,018 |
| October 14, 2025 | 69.35 | 69.59 | 69.59 | 69.69 | 69.2 | 18,467 |
| October 13, 2025 | 69.65 | 69.8 | 69.8 | 69.99 | 69.53 | 23,922 |
| October 10, 2025 | 70.4 | 69.36 | 69.36 | 70.44 | 69.26 | 49,358 |
| October 09, 2025 | 70.6 | 70.26 | 70.26 | 70.7 | 70.26 | 24,027 |
| October 08, 2025 | 70.18 | 70.57 | 70.57 | 70.61 | 70.16 | 29,997 |
| October 07, 2025 | 70.42 | 70.15 | 70.15 | 70.46 | 70.15 | 25,023 |
| October 06, 2025 | 70.33 | 70.5 | 70.5 | 70.57 | 70.11 | 29,341 |
| October 03, 2025 | 70.04 | 70.31 | 70.31 | 70.31 | 69.92 | 8,400 |
| October 02, 2025 | 70.04 | 70 | 70 | 70.2 | 69.88 | 25,615 |
| October 01, 2025 | 68.58 | 69.42 | 69.42 | 69.43 | 68.51 | 54,978 |
| September 30, 2025 | 68.19 | 68.54 | 68.54 | 68.6 | 68.01 | 26,856 |
| September 29, 2025 | 68.08 | 68.32 | 68.32 | 68.4 | 68.06 | 16,536 |
| September 26, 2025 | 67.69 | 68.02 | 68.02 | 68.07 | 67.67 | 17,006 |
| September 25, 2025 | 67.69 | 67.59 | 67.59 | 67.87 | 67.47 | 36,292 |
| September 24, 2025 | 68.19 | 67.99 | 67.99 | 68.21 | 67.98 | 21,023 |
| September 23, 2025 | 68.43 | 68.43 | 68.43 | 68.75 | 68.4 | 34,973 |
| September 22, 2025 | 68.43 | 68.19 | 68.19 | 68.43 | 68.1 | 33,216 |
| September 19, 2025 | 68.55 | 68.38 | 68.38 | 68.75 | 68.38 | 15,416 |
| September 18, 2025 | 68.23 | 68.73 | 68.73 | 68.79 | 68.23 | 8,930 |
| September 17, 2025 | 67.95 | 68.01 | 68.01 | 68.18 | 67.88 | 7,912 |
| September 16, 2025 | 68.51 | 67.78 | 67.78 | 68.55 | 67.78 | 25,449 |
| September 15, 2025 | 68.39 | 68.59 | 68.59 | 68.69 | 68.34 | 19,946 |
| September 12, 2025 | 68.26 | 68.17 | 68.17 | 68.42 | 68.02 | 21,510 |