72.80
-2.6(-3.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 16, 2023 | 74.2 | 75.4 | 75.4 | 75.84 | 74.15 | 68,515 |
| August 15, 2023 | 75.7 | 75.2 | 75.2 | 76.1 | 74.64 | 54,065 |
| August 14, 2023 | 74.6 | 76.03 | 76.03 | 76.05 | 74.5 | 90,695 |
| August 11, 2023 | 74.15 | 74.8 | 74.8 | 76.29 | 74.15 | 94,556 |
| August 10, 2023 | 75 | 74.7 | 74.7 | 75.75 | 74.15 | 50,409 |
| August 09, 2023 | 75.3 | 75.35 | 75.35 | 76.34 | 74.86 | 70,906 |
| August 08, 2023 | 73.05 | 74.4 | 74.4 | 75.4 | 73.05 | 43,966 |
| August 07, 2023 | 73.5 | 74.5 | 74.5 | 74.9 | 73.45 | 31,158 |
| August 04, 2023 | 72.7 | 74.6 | 74.6 | 75.45 | 72.7 | 47,071 |
| August 03, 2023 | 73 | 73.4 | 73.4 | 75.05 | 72.85 | 108,065 |
| August 02, 2023 | 73.8 | 74.25 | 74.25 | 74.8 | 72.48 | 469,382 |
| August 01, 2023 | 72.85 | 72.78 | 72.78 | 73.95 | 72.18 | 333,585 |
| July 31, 2023 | 72 | 72.3 | 72.3 | 73.77 | 72 | 40,073 |
| July 28, 2023 | 71.55 | 72.6 | 72.6 | 73.95 | 71.36 | 70,565 |
| July 27, 2023 | 71.95 | 73.5 | 73.5 | 74 | 70.58 | 177,949 |
| July 26, 2023 | 71.2 | 71.4 | 71.4 | 72.04 | 69.5 | 59,521 |
| July 25, 2023 | 71.35 | 71.95 | 71.95 | 71.98 | 69.6 | 191,281 |
| July 24, 2023 | 71.35 | 69.35 | 69.35 | 71.35 | 68.9 | 51,199 |
| July 21, 2023 | 69.95 | 69.65 | 69.65 | 71.3 | 69.3 | 50,580 |
| July 20, 2023 | 71.3 | 70.9 | 70.9 | 72.95 | 70.2 | 78,564 |
| July 19, 2023 | 70.35 | 71.85 | 71.85 | 74.95 | 70.35 | 139,933 |
| July 18, 2023 | 70.5 | 71.85 | 71.85 | 72.58 | 69.88 | 167,511 |
| July 17, 2023 | 69.95 | 69.15 | 69.15 | 70.35 | 68.6 | 149,037 |
| July 14, 2023 | 69.3 | 70.5 | 70.5 | 70.5 | 68.1 | 151,528 |
| July 13, 2023 | 68.6 | 66.9 | 66.9 | 69.35 | 66.9 | 88,982 |
| July 12, 2023 | 67.5 | 69.4 | 69.4 | 69.4 | 66.44 | 117,514 |
| July 11, 2023 | 58.65 | 66.3 | 66.3 | 66.5 | 58.65 | 248,694 |
| July 10, 2023 | 56.5 | 57.15 | 57.15 | 57.95 | 56.5 | 85,461 |
| July 07, 2023 | 56.95 | 56.5 | 56.5 | 57.78 | 56.12 | 45,316 |
| July 06, 2023 | 56.8 | 55.6 | 55.6 | 59.64 | 55.59 | 87,059 |
| July 05, 2023 | 58.7 | 56.8 | 56.8 | 59.4 | 56.8 | 250,686 |
| July 04, 2023 | 60.22 | 60.13 | 60.13 | 61.3 | 59.48 | 18,085 |
| July 03, 2023 | 58.7 | 58.7 | 58.7 | 61.2 | 58.7 | 139,526 |
| June 30, 2023 | 60.1 | 58.7 | 58.7 | 61.28 | 58.3 | 376,702 |
| June 29, 2023 | 60.1 | 58.72 | 58.72 | 60.1 | 58.15 | 110,358 |
| June 28, 2023 | 58.95 | 60.1 | 60.1 | 60.18 | 58.56 | 90,461 |
| June 27, 2023 | 57 | 57.05 | 57.05 | 58.4 | 57 | 93,998 |
| June 26, 2023 | 58.5 | 57.15 | 57.15 | 58.5 | 56.72 | 81,721 |
| June 23, 2023 | 56.05 | 55.9 | 55.9 | 58.45 | 55.9 | 60,495 |
| June 22, 2023 | 56 | 57.1 | 57.1 | 58.45 | 55.95 | 136,185 |
| June 21, 2023 | 57.95 | 55.9 | 55.9 | 58.42 | 55.88 | 127,733 |
| June 20, 2023 | 58.8 | 58.33 | 58.33 | 60.15 | 57.62 | 141,511 |
| June 19, 2023 | 60.9 | 59.4 | 59.4 | 63.75 | 59.16 | 269,330 |
| June 16, 2023 | 61.85 | 62.33 | 62.33 | 63.12 | 60.32 | 269,287 |
| June 15, 2023 | 64 | 64 | 64 | 64 | 62.18 | 106,529 |
| June 14, 2023 | 63.82 | 63.3 | 63.3 | 64.52 | 61.9 | 467,819 |
| June 13, 2023 | 61.85 | 64 | 64 | 64 | 61.85 | 7,740 |
| June 12, 2023 | 61.85 | 61.85 | 61.85 | 64.45 | 61.85 | 45,219 |
| June 09, 2023 | 63.4 | 62.47 | 62.47 | 64 | 62.28 | 43,215 |
| June 08, 2023 | 65 | 65 | 65 | 65.18 | 62.9 | 97,588 |
| June 07, 2023 | 64.65 | 64 | 64 | 64.76 | 63.74 | 23,330 |
| June 06, 2023 | 64.6 | 64.3 | 64.3 | 65 | 63.6 | 22,523 |
| June 05, 2023 | 64.65 | 64.75 | 64.75 | 66.68 | 62.9 | 34,116 |
| June 02, 2023 | 63.55 | 61.75 | 61.75 | 64.45 | 61.75 | 62,573 |
| June 01, 2023 | 63.6 | 63.6 | 63.6 | 63.6 | 60.9 | 32,361 |
| May 31, 2023 | 61.75 | 63 | 63 | 63.6 | 61.07 | 75,239 |
| May 30, 2023 | 63.6 | 62.7 | 62.7 | 64.3 | 61.65 | 62,144 |
| May 29, 2023 | 63.35 | 63.31 | 63.31 | 63.35 | 63.31 | 90,120 |
| May 26, 2023 | 63.35 | 63.35 | 63.35 | 63.5 | 62.36 | 57,495 |
| May 25, 2023 | 61.6 | 61.6 | 61.6 | 63.38 | 61.6 | 13,059 |
