77.00
+0.63(+0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.43 | 76.37 | 76.37 | 76.43 | 76.11 | 3,900 |
| September 25, 2025 | 76.82 | 76.97 | 76.97 | 76.97 | 76.42 | 1,032 |
| September 24, 2025 | 76.57 | 76.84 | 76.84 | 77 | 76.57 | 7,670 |
| September 23, 2025 | 76.78 | 76.78 | 76.78 | 76.94 | 76.7 | 5,261 |
| September 22, 2025 | 77.06 | 76.98 | 76.98 | 77.06 | 76.76 | 2,271 |
| September 19, 2025 | 76.55 | 76.94 | 76.94 | 77.08 | 76.55 | 1,889 |
| September 18, 2025 | 76.7 | 76.93 | 76.93 | 77 | 76.7 | 2,541 |
| September 17, 2025 | 76.74 | 77.14 | 77.14 | 77.14 | 76.74 | 1,439 |
| September 16, 2025 | 76.91 | 76.48 | 76.48 | 76.95 | 76.47 | 2,167 |
| September 15, 2025 | 76.77 | 76.89 | 76.89 | 76.89 | 76.6 | 1,786 |
| September 12, 2025 | 76.53 | 76.54 | 76.54 | 76.69 | 76.53 | 3,750 |
| September 11, 2025 | 76.24 | 76.43 | 76.43 | 76.43 | 75.94 | 3,310 |
| September 10, 2025 | 75.63 | 75.76 | 75.76 | 75.79 | 75.57 | 6,907 |
| September 09, 2025 | 74.42 | 74.76 | 74.76 | 74.8 | 74.42 | 1,714 |
| September 08, 2025 | 74.24 | 74.08 | 74.08 | 74.24 | 74.02 | 78 |
| September 05, 2025 | 73.8 | 73.56 | 73.56 | 73.95 | 73.35 | 771 |
| September 04, 2025 | 73.22 | 73.22 | 73.22 | 73.24 | 73.22 | 281 |
| September 03, 2025 | 73.23 | 73.5 | 73.5 | 73.57 | 73.23 | 1,809 |
| September 02, 2025 | 73.46 | 73.02 | 73.02 | 73.46 | 72.81 | 1,534 |
| September 01, 2025 | 73.15 | 73.41 | 73.41 | 73.41 | 73.14 | 716 |
| August 29, 2025 | 73.47 | 73.08 | 73.08 | 73.47 | 73.01 | 2,813 |
| August 28, 2025 | 73.5 | 73.62 | 73.62 | 73.63 | 73.28 | 4,113 |
| August 27, 2025 | 73.94 | 73.64 | 73.64 | 73.94 | 73.5 | 4,113 |
| August 26, 2025 | 74.11 | 74.09 | 74.09 | 74.14 | 73.99 | 744 |
| August 25, 2025 | 74.48 | 74.33 | 74.33 | 74.48 | 74.09 | 2,246 |
| August 22, 2025 | 73.68 | 74.13 | 74.13 | 74.21 | 73.68 | 2,495 |
| August 21, 2025 | 73.47 | 73.57 | 73.57 | 73.57 | 73.25 | 100 |
| August 20, 2025 | 73.29 | 73.25 | 73.25 | 73.46 | 73 | 1,336 |
| August 19, 2025 | 73.65 | 73.69 | 73.69 | 73.75 | 73.53 | 460 |
| August 18, 2025 | 73.55 | 73.68 | 73.68 | 73.7 | 73.55 | 948 |
| August 15, 2025 | 73.69 | 73.18 | 73.18 | 73.69 | 73.18 | 1,664 |
| August 14, 2025 | 73.65 | 73.28 | 73.28 | 73.68 | 73.28 | 917 |
| August 13, 2025 | 73.74 | 73.91 | 73.91 | 74.14 | 73.62 | 8,236 |
| August 12, 2025 | 73.13 | 73.12 | 73.12 | 73.22 | 73.02 | 12,323 |
| August 11, 2025 | 72.78 | 72.99 | 72.99 | 72.99 | 72.78 | 7,130 |
| August 08, 2025 | 72.68 | 72.63 | 72.63 | 72.81 | 72.57 | 282 |
| August 07, 2025 | 73.06 | 73 | 73 | 73.26 | 73 | 273 |
| August 06, 2025 | 72.72 | 72.31 | 72.31 | 72.87 | 72.31 | 399 |
| August 05, 2025 | 73.1 | 72.83 | 72.83 | 73.17 | 72.83 | 5,337 |
| August 04, 2025 | 72.54 | 72.56 | 72.56 | 72.63 | 72.42 | 10,764 |
| August 01, 2025 | 72.9 | 71.98 | 71.98 | 72.9 | 71.67 | 1,217 |
| July 31, 2025 | 73.68 | 73.39 | 73.39 | 73.86 | 73.39 | 1,732 |
| July 30, 2025 | 73.72 | 73.66 | 73.66 | 73.8 | 73.65 | 3,897 |
| July 29, 2025 | 73.38 | 73.62 | 73.62 | 73.9 | 73.38 | 92,319 |
| July 28, 2025 | 72.9 | 73.08 | 73.08 | 73.11 | 72.84 | 9,338 |
| July 25, 2025 | 72.55 | 72.64 | 72.64 | 72.64 | 72.5 | 784 |
| July 24, 2025 | 73.28 | 72.89 | 72.89 | 73.28 | 72.89 | 2,132 |
| July 23, 2025 | 73.08 | 73.23 | 73.23 | 73.31 | 73.08 | 526 |
| July 22, 2025 | 72.45 | 72.47 | 72.47 | 72.47 | 72.33 | 738 |
| July 21, 2025 | 72.79 | 73.15 | 73.15 | 73.15 | 72.79 | 1,136 |
| July 18, 2025 | 72.9 | 72.89 | 72.89 | 73.06 | 72.88 | 2,887 |
| July 17, 2025 | 72.71 | 73.06 | 73.06 | 73.06 | 72.54 | 874 |
| July 16, 2025 | 72.25 | 71.67 | 71.67 | 72.32 | 71.67 | 1,458 |
| July 15, 2025 | 72.03 | 72.18 | 72.18 | 72.2 | 71.96 | 3,240 |
| July 14, 2025 | 71.14 | 71.28 | 71.28 | 71.36 | 71.14 | 199 |
| July 11, 2025 | 71.51 | 71.14 | 71.14 | 71.51 | 71.12 | 360 |
| July 10, 2025 | 71.08 | 71.13 | 71.13 | 71.18 | 70.97 | 572 |
| July 09, 2025 | 70.55 | 70.73 | 70.73 | 70.81 | 70.55 | 640 |
| July 08, 2025 | 70.56 | 70.8 | 70.8 | 70.82 | 70.56 | 244 |
| July 07, 2025 | 70.19 | 70.66 | 70.66 | 70.66 | 70.19 | 973 |