78.60
-1.2(-1.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 77.4 | 79.8 | 79.8 | 79.8 | 77.2 | 34,051 |
| September 04, 2025 | 77.3 | 78.6 | 78.6 | 78.8 | 77.3 | 18,122 |
| September 03, 2025 | 77 | 78.6 | 78.6 | 78.6 | 76.95 | 59,344 |
| September 02, 2025 | 78.8 | 77 | 77 | 78.8 | 77 | 64,854 |
| September 01, 2025 | 78.45 | 81 | 81 | 81 | 78.14 | 4,575 |
| August 29, 2025 | 79.63 | 80.6 | 80.6 | 80.6 | 78.15 | 108,784 |
| August 28, 2025 | 78.6 | 80 | 80 | 80.2 | 78.6 | 43,366 |
| August 27, 2025 | 80.2 | 76 | 76 | 80.2 | 75.6 | 16,862 |
| August 26, 2025 | 83 | 79.3 | 79.3 | 83 | 78.2 | 8,174 |
| August 22, 2025 | 78.6 | 81 | 81 | 81.4 | 78.6 | 54,024 |
| August 21, 2025 | 81.33 | 81.8 | 81.8 | 81.8 | 79.2 | 52,218 |
| August 20, 2025 | 79.82 | 79.6 | 79.6 | 82.2 | 79.6 | 17,367 |
| August 19, 2025 | 79.95 | 79.2 | 79.2 | 80.6 | 79.2 | 22,061 |
| August 18, 2025 | 80.58 | 80 | 80 | 80.6 | 79.4 | 60,911 |
| August 15, 2025 | 79.78 | 81.6 | 81.6 | 81.6 | 79.55 | 119,987 |
| August 14, 2025 | 79.75 | 80 | 80 | 81.4 | 79.5 | 6,698 |
| August 13, 2025 | 79.58 | 78.4 | 78.4 | 80.2 | 78.4 | 146,836 |
| August 12, 2025 | 80.05 | 79.3 | 79.3 | 81.2 | 79.2 | 21,467 |
| August 11, 2025 | 80.13 | 80 | 80 | 80.8 | 79.4 | 11,326 |
| August 08, 2025 | 80.8 | 79.8 | 79.8 | 81.13 | 79.4 | 165,118 |
| August 07, 2025 | 80.4 | 80 | 80 | 82 | 79.75 | 37,374 |
| August 06, 2025 | 82.2 | 78.4 | 78.4 | 82.2 | 78.4 | 36,368 |
| August 05, 2025 | 80.8 | 80.8 | 80.8 | 81.7 | 80.6 | 25,012 |
| August 04, 2025 | 80.85 | 80.2 | 80.2 | 81.65 | 80.2 | 72,229 |
| August 01, 2025 | 81.2 | 81.2 | 81.2 | 81.8 | 79.7 | 27,657 |
| July 31, 2025 | 83.03 | 83.2 | 83.2 | 83.9 | 81.15 | 63,750 |
| July 30, 2025 | 87 | 83.8 | 83.8 | 87 | 78.9 | 72,890 |
| July 29, 2025 | 88.93 | 87 | 87 | 90 | 87 | 61,700 |
| July 28, 2025 | 89.3 | 89.4 | 89.4 | 90.8 | 88.8 | 35,005 |
| July 25, 2025 | 89.85 | 92.4 | 92.4 | 92.4 | 88.8 | 9,032 |
| July 24, 2025 | 89.6 | 91.2 | 91.2 | 91.2 | 89.4 | 19,494 |
| July 23, 2025 | 90.6 | 87.8 | 87.8 | 90.6 | 87.8 | 67,519 |
| July 22, 2025 | 88.15 | 90.4 | 90.4 | 90.63 | 88.05 | 15,684 |
| July 21, 2025 | 90.63 | 89.8 | 89.8 | 91.18 | 88.8 | 96,612 |
| July 18, 2025 | 92 | 90.2 | 90.2 | 92 | 89.8 | 12,040 |
| July 17, 2025 | 91 | 93.4 | 93.4 | 93.4 | 89.8 | 58,163 |
| July 16, 2025 | 90.6 | 87.8 | 87.8 | 90.75 | 87.8 | 42,229 |
| July 15, 2025 | 91.08 | 90.8 | 90.8 | 91.33 | 90.45 | 24,765 |
| July 14, 2025 | 90.45 | 89.2 | 89.2 | 91.2 | 89.2 | 68,240 |
| July 11, 2025 | 90.65 | 90.8 | 90.8 | 91.2 | 90 | 20,648 |
| July 10, 2025 | 92.8 | 91 | 91 | 92.8 | 90.4 | 66,442 |
| July 09, 2025 | 90.8 | 90.6 | 90.6 | 92.2 | 90.4 | 106,394 |
| July 08, 2025 | 92.2 | 91.6 | 91.6 | 92.8 | 90.5 | 21,607 |
| July 07, 2025 | 92.55 | 90.8 | 90.8 | 92.65 | 90.8 | 7,448 |
| July 04, 2025 | 92.8 | 91.8 | 91.8 | 96 | 91.8 | 70,867 |
| July 03, 2025 | 94.13 | 93.2 | 93.2 | 94.3 | 92.75 | 129,243 |
| July 02, 2025 | 93.8 | 92.4 | 92.4 | 94.15 | 92.4 | 50,782 |
| July 01, 2025 | 93.75 | 94 | 94 | 94.3 | 92.2 | 99,390 |
| June 30, 2025 | 95 | 91.4 | 91.4 | 95 | 90.6 | 39,435 |
| June 27, 2025 | 92.8 | 93.6 | 93.6 | 94.65 | 92.8 | 11,492 |
| June 26, 2025 | 92.75 | 92 | 92 | 93.1 | 91.85 | 24,654 |
| June 25, 2025 | 93.45 | 93.4 | 94.6 | 95 | 92.5 | 78,709 |
| June 24, 2025 | 93.9 | 92.4 | 92.4 | 94.1 | 92.4 | 5,836 |
| June 23, 2025 | 92.6 | 95.8 | 95.8 | 95.8 | 92.6 | 108,554 |
| June 20, 2025 | 95.08 | 92.6 | 92.6 | 95.25 | 92.6 | 77,858 |
| June 19, 2025 | 95.58 | 94.2 | 94.2 | 95.73 | 94.2 | 91,589 |
| June 18, 2025 | 96.18 | 95.8 | 95.8 | 96.8 | 95.2 | 85,485 |
| June 17, 2025 | 95.45 | 98.2 | 98.2 | 98.2 | 94.8 | 165,317 |
| June 16, 2025 | 96.38 | 93.8 | 93.8 | 97.1 | 93.8 | 22,625 |
| June 13, 2025 | 96 | 97.4 | 97.4 | 97.4 | 96 | 6,832 |