77.20
-1.6(-2.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.2 | 77.2 | 77.2 | 79.03 | 77.2 | 12,210 |
| December 03, 2025 | 78.6 | 78.8 | 78.8 | 79.2 | 78.3 | 12,605 |
| December 02, 2025 | 79.8 | 78.4 | 78.4 | 80.15 | 77.7 | 31,086 |
| December 01, 2025 | 80.2 | 79 | 79 | 80.6 | 79 | 23,463 |
| November 28, 2025 | 78.2 | 78 | 78 | 80.4 | 78 | 4,682 |
| November 27, 2025 | 79.6 | 80 | 80 | 80 | 78.6 | 4,378 |
| November 26, 2025 | 79.8 | 78.6 | 78.6 | 79.8 | 78.6 | 4,681 |
| November 25, 2025 | 77.6 | 77.6 | 77.6 | 79.5 | 77 | 14,347 |
| November 24, 2025 | 78.6 | 78.4 | 78.4 | 78.6 | 77.33 | 46,212 |
| November 21, 2025 | 76.85 | 77.6 | 77.6 | 78.85 | 76.85 | 8,156 |
| November 20, 2025 | 77.4 | 76.2 | 76.2 | 77.75 | 76.2 | 69,359 |
| November 19, 2025 | 76.97 | 76.2 | 76.2 | 77.8 | 76.2 | 5,003 |
| November 18, 2025 | 77.4 | 77.2 | 77.2 | 77.6 | 76.4 | 128,257 |
| November 17, 2025 | 77.4 | 76.4 | 76.4 | 78.8 | 76.4 | 19,168 |
| November 14, 2025 | 80.35 | 77.4 | 77.4 | 80.6 | 77.4 | 29,924 |
| November 13, 2025 | 80.97 | 79.4 | 79.4 | 81.15 | 79.4 | 7,278 |
| November 12, 2025 | 80.8 | 80.4 | 80.4 | 81.4 | 80.4 | 15,293 |
| November 11, 2025 | 79.8 | 79.4 | 79.4 | 81.2 | 79.3 | 199,980 |
| November 10, 2025 | 79.4 | 79.4 | 79.4 | 79.8 | 78.8 | 59,384 |
| November 07, 2025 | 77.4 | 78.2 | 78.2 | 79.7 | 77.4 | 30,723 |
| November 06, 2025 | 77.4 | 79 | 79 | 80.8 | 77.4 | 20,638 |
| November 05, 2025 | 80 | 79.6 | 79.6 | 80.75 | 79.6 | 9,822 |
| November 04, 2025 | 77.6 | 79.4 | 79.4 | 79.8 | 77.6 | 32,414 |
| November 03, 2025 | 78.2 | 77.6 | 77.6 | 79 | 77.6 | 20,101 |
| October 31, 2025 | 80.05 | 77.2 | 77.2 | 80.05 | 77.2 | 9,538 |
| October 30, 2025 | 80.05 | 81 | 81 | 81 | 79.94 | 878,216 |
| October 29, 2025 | 81.6 | 79.6 | 79.6 | 81.65 | 79.6 | 60,255 |
| October 28, 2025 | 82.75 | 81 | 81 | 82.75 | 81 | 7,674 |
| October 27, 2025 | 82.2 | 84.4 | 84.4 | 84.4 | 82.2 | 18,240 |
| October 24, 2025 | 82.84 | 82.2 | 82.2 | 83.6 | 82.2 | 40,329 |
| October 23, 2025 | 81.02 | 84.6 | 84.6 | 85.6 | 81.02 | 182,963 |
| October 22, 2025 | 78.8 | 80.6 | 80.6 | 80.6 | 78.5 | 15,783 |
| October 21, 2025 | 78.47 | 79.2 | 79.2 | 79.2 | 78.35 | 45,834 |
| October 20, 2025 | 77.6 | 79.8 | 79.8 | 79.8 | 77.4 | 45,721 |
| October 17, 2025 | 77.4 | 78.2 | 78.2 | 78.2 | 76.35 | 98,391 |
| October 16, 2025 | 76.28 | 75.4 | 75.4 | 77.25 | 75.4 | 366,230 |
| October 15, 2025 | 75.2 | 74.6 | 74.6 | 76.05 | 74.6 | 8,031 |
| October 14, 2025 | 75.85 | 75.6 | 75.6 | 76.15 | 75.2 | 620,267 |
| October 13, 2025 | 76 | 75.2 | 75.2 | 76.4 | 75.2 | 10,851 |
| October 10, 2025 | 76.6 | 75.2 | 75.2 | 76.7 | 75.2 | 99,396 |
| October 09, 2025 | 76.2 | 76.2 | 76.2 | 77.6 | 75.6 | 17,567 |
| October 08, 2025 | 76 | 76.8 | 76.38 | 76.8 | 74.2 | 23,581 |
| October 07, 2025 | 76 | 75.8 | 75.8 | 76.3 | 75.5 | 90,324 |
| October 06, 2025 | 75.6 | 76.4 | 76.4 | 76.4 | 74.6 | 12,663 |
| October 03, 2025 | 75.93 | 75.6 | 75.6 | 76.2 | 74.8 | 8,936 |
| October 02, 2025 | 75.15 | 76.15 | 76.15 | 77.05 | 75.05 | 122,234 |
| October 01, 2025 | 76.4 | 76.4 | 76.4 | 77.09 | 74.8 | 221,863 |
| September 30, 2025 | 76.6 | 77 | 77 | 77.6 | 75.85 | 65,507 |
| September 29, 2025 | 76 | 77.6 | 77.6 | 77.8 | 75.6 | 302,619 |
| September 26, 2025 | 76.2 | 76 | 76 | 76.4 | 74.8 | 27,322 |
| September 25, 2025 | 76.3 | 73.8 | 73.8 | 77.33 | 73.8 | 250,801 |
| September 24, 2025 | 76 | 78.6 | 78.6 | 78.6 | 75.85 | 23,558 |
| September 23, 2025 | 76.6 | 75.9 | 75.9 | 77 | 75.07 | 70,328 |
| September 22, 2025 | 76.55 | 76.2 | 76.2 | 77.05 | 76.2 | 9,645 |
| September 19, 2025 | 77.8 | 77.2 | 77.2 | 78 | 77 | 18,055 |
| September 18, 2025 | 78.2 | 78.4 | 78.4 | 78.4 | 77.57 | 46,511 |
| September 17, 2025 | 77.6 | 79.6 | 79.6 | 79.6 | 77.3 | 29,284 |
| September 16, 2025 | 78.35 | 77.2 | 77.2 | 78.63 | 77.2 | 41,649 |
| September 15, 2025 | 79.45 | 79.2 | 79.2 | 79.7 | 78.3 | 94,311 |
| September 12, 2025 | 80.2 | 78.9 | 78.9 | 80.2 | 78.9 | 12,964 |