70.40
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 68.5 | 70.4 | 70.4 | 70.6 | 68.05 | 181,503 |
| September 04, 2025 | 68.8 | 68.25 | 68.25 | 69.35 | 68.25 | 111,698 |
| September 03, 2025 | 68.15 | 68.65 | 68.65 | 68.75 | 67.3 | 161,510 |
| September 02, 2025 | 71.05 | 67.85 | 67.85 | 71.05 | 67.8 | 235,712 |
| September 01, 2025 | 71.75 | 71.4 | 71.4 | 72.35 | 71.15 | 64,560 |
| August 29, 2025 | 72.15 | 71.55 | 71.55 | 72.4 | 71.3 | 141,485 |
| August 28, 2025 | 73.6 | 72.05 | 72.05 | 73.85 | 71.7 | 157,273 |
| August 27, 2025 | 73.9 | 73.5 | 73.5 | 74.45 | 73.1 | 83,419 |
| August 26, 2025 | 73.25 | 73.6 | 73.6 | 74.55 | 72.85 | 246,192 |
| August 25, 2025 | 73.8 | 73.55 | 73.55 | 74.05 | 72.7 | 136,090 |
| August 22, 2025 | 71.8 | 73.55 | 73.55 | 73.7 | 71.8 | 120,961 |
| August 21, 2025 | 73.15 | 72.2 | 72.2 | 73.15 | 71.65 | 108,953 |
| August 20, 2025 | 72.2 | 72.9 | 72.9 | 72.9 | 71.75 | 100,149 |
| August 19, 2025 | 72.95 | 72.1 | 72.1 | 73.05 | 71.6 | 103,276 |
| August 18, 2025 | 73.7 | 72.6 | 72.6 | 74.2 | 72.2 | 108,846 |
| August 15, 2025 | 75.05 | 73.35 | 73.35 | 75.05 | 73.35 | 119,389 |
| August 14, 2025 | 72.3 | 74.4 | 74.4 | 75.6 | 72 | 302,437 |
| August 13, 2025 | 71.85 | 72.05 | 72.05 | 72.75 | 71.55 | 111,138 |
| August 12, 2025 | 73.2 | 72 | 72 | 73.5 | 71.85 | 159,427 |
| August 11, 2025 | 72 | 72.75 | 72.75 | 73.4 | 71.9 | 145,003 |
| August 08, 2025 | 72.3 | 72 | 72 | 73.3 | 72 | 131,622 |
| August 07, 2025 | 72.15 | 72.3 | 72.3 | 73.45 | 70.4 | 222,484 |
| August 06, 2025 | 70.6 | 71.35 | 71.35 | 72.4 | 70.6 | 241,139 |
| August 05, 2025 | 70.25 | 70.15 | 70.15 | 70.5 | 69.85 | 104,858 |
| August 04, 2025 | 69.6 | 70.05 | 70.05 | 70.3 | 69.6 | 133,076 |
| August 01, 2025 | 69 | 69.45 | 69.45 | 69.9 | 68.6 | 133,199 |
| July 31, 2025 | 69.25 | 69.75 | 69.75 | 70.1 | 69.25 | 129,888 |
| July 30, 2025 | 70.05 | 69.55 | 69.55 | 70.35 | 68.85 | 127,815 |
| July 29, 2025 | 70 | 70.2 | 70.2 | 70.2 | 69.15 | 133,316 |
| July 28, 2025 | 70.35 | 70.1 | 70.1 | 71.4 | 70 | 125,622 |
| July 25, 2025 | 70.95 | 69.8 | 69.8 | 70.95 | 69.45 | 165,568 |
| July 24, 2025 | 71 | 70.9 | 70.9 | 71.45 | 70.2 | 206,974 |
| July 23, 2025 | 74 | 71.75 | 71.75 | 74 | 71.65 | 137,610 |
| July 22, 2025 | 73.35 | 73.35 | 73.35 | 73.75 | 72.8 | 103,129 |
| July 21, 2025 | 71.75 | 73.6 | 73.6 | 73.9 | 71.75 | 136,157 |
| July 18, 2025 | 71.1 | 71.7 | 71.7 | 71.9 | 70.85 | 112,814 |
| July 17, 2025 | 71.5 | 71.05 | 71.05 | 72.2 | 71.05 | 139,586 |
| July 16, 2025 | 70.95 | 71.75 | 71.75 | 71.95 | 70.85 | 175,364 |
| July 15, 2025 | 72.25 | 71.65 | 71.65 | 72.75 | 71.55 | 217,138 |
| July 14, 2025 | 71.5 | 71.8 | 71.8 | 72.55 | 71.5 | 135,709 |
| July 11, 2025 | 72.1 | 72.05 | 72.05 | 72.15 | 70.85 | 190,918 |
| July 10, 2025 | 72.55 | 72.35 | 72.35 | 72.65 | 71.7 | 129,094 |
| July 09, 2025 | 71.5 | 72.15 | 72.15 | 72.35 | 71.15 | 137,627 |
| July 08, 2025 | 71.75 | 71.65 | 71.65 | 72.3 | 71.25 | 185,438 |
| July 07, 2025 | 73 | 72.15 | 72.15 | 73.05 | 71.95 | 97,402 |
| July 04, 2025 | 73.5 | 72.75 | 72.75 | 73.65 | 72.5 | 82,788 |
| July 03, 2025 | 73.6 | 73.5 | 73.5 | 74.15 | 72.7 | 103,835 |
| July 02, 2025 | 76.4 | 73.65 | 73.65 | 76.45 | 73.2 | 159,169 |
| July 01, 2025 | 76 | 76.45 | 76.45 | 76.45 | 75.4 | 139,635 |
| June 30, 2025 | 75.65 | 75.35 | 75.35 | 77.25 | 75.35 | 214,671 |
| June 27, 2025 | 75.55 | 75.65 | 75.65 | 75.95 | 74.95 | 120,711 |
| June 26, 2025 | 75.05 | 75.25 | 75.25 | 75.55 | 74.8 | 139,947 |
| June 25, 2025 | 75.95 | 74.8 | 74.8 | 76.45 | 74.7 | 142,971 |
| June 24, 2025 | 76.05 | 75.85 | 75.85 | 76.45 | 75.05 | 180,818 |
| June 23, 2025 | 75.75 | 75.45 | 75.45 | 76.4 | 74.9 | 125,742 |
| June 20, 2025 | 75.2 | 76.5 | 76.5 | 77.15 | 75.15 | 682,038 |
| June 19, 2025 | 74.75 | 74.75 | 74.75 | 75.5 | 74.05 | 164,079 |
| June 18, 2025 | 72.45 | 75.05 | 75.05 | 75.05 | 72.45 | 450,896 |
| June 17, 2025 | 71.5 | 72.8 | 72.8 | 73.1 | 70.7 | 233,823 |
| June 16, 2025 | 70.3 | 71.7 | 71.7 | 71.7 | 70 | 193,020 |