81.14
-0.46(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 80.87 | 81.14 | 81.14 | 81.41 | 79.13 | 15,246 |
| October 16, 2025 | 81.11 | 81.6 | 81.6 | 81.63 | 81.11 | 7,257 |
| October 15, 2025 | 79.23 | 78.85 | 78.85 | 79.23 | 78.85 | 4,525 |
| October 14, 2025 | 76.67 | 76.83 | 76.83 | 76.83 | 76.13 | 4,647 |
| October 13, 2025 | 77.19 | 78.11 | 78.11 | 78.11 | 77.19 | 4,265 |
| October 10, 2025 | 78.85 | 76.27 | 76.27 | 78.85 | 76.27 | 3,347 |
| October 09, 2025 | 78.04 | 78.11 | 78.11 | 78.43 | 77.98 | 1,538 |
| October 08, 2025 | 76.96 | 78.15 | 78.15 | 78.15 | 76.75 | 2,440 |
| October 07, 2025 | 78.11 | 77.7 | 77.7 | 78.28 | 77.7 | 9,285 |
| October 06, 2025 | 77.44 | 78.07 | 78.07 | 78.51 | 77.34 | 1,482 |
| October 03, 2025 | 76.64 | 77.21 | 77.21 | 77.21 | 76.64 | 1,811 |
| October 02, 2025 | 76.33 | 76.46 | 76.46 | 76.66 | 76.28 | 4,733 |
| October 01, 2025 | 73.64 | 74.92 | 74.92 | 74.92 | 73.63 | 3,551 |
| September 30, 2025 | 73.03 | 73.1 | 73.1 | 73.1 | 72.82 | 675 |
| September 29, 2025 | 73.43 | 73.41 | 73.41 | 73.65 | 73.29 | 1,446 |
| September 26, 2025 | 71.93 | 72.12 | 72.12 | 72.12 | 71.68 | 5,286 |
| September 25, 2025 | 73.84 | 73.61 | 73.61 | 73.93 | 73.26 | 4,489 |
| September 24, 2025 | 73.94 | 73.39 | 73.39 | 73.98 | 73.39 | 2,585 |
| September 23, 2025 | 74.28 | 74.37 | 74.37 | 74.37 | 74.21 | 40 |
| September 22, 2025 | 74.2 | 73.77 | 73.77 | 74.2 | 73.69 | 2,526 |
| September 19, 2025 | 72.67 | 72.79 | 72.79 | 72.79 | 72.67 | 361 |
| September 18, 2025 | 73.27 | 73.28 | 73.28 | 73.39 | 73.27 | 1,185 |
| September 17, 2025 | 71.96 | 72.33 | 72.33 | 72.33 | 71.96 | 1,174 |
| September 16, 2025 | 73.53 | 72.61 | 72.61 | 73.53 | 72.61 | 1,136 |
| September 15, 2025 | 72.12 | 72.02 | 72.02 | 72.12 | 71.8 | 401 |
| September 12, 2025 | 71.54 | 71.59 | 71.59 | 71.7 | 71.48 | 5,011 |
| September 11, 2025 | 70.22 | 71.28 | 71.28 | 71.28 | 70.13 | 5,669 |
| September 10, 2025 | 69.72 | 69.88 | 69.88 | 69.91 | 69.57 | 12,489 |
| September 09, 2025 | 67.91 | 68.17 | 68.17 | 68.21 | 67.9 | 4,370 |
| September 08, 2025 | 67.1 | 67.29 | 67.29 | 67.29 | 67.06 | 1,367 |
| September 05, 2025 | 67.05 | 66.71 | 66.71 | 67.08 | 66.56 | 802 |
| September 04, 2025 | 66.77 | 66.77 | 66.77 | 66.8 | 66.71 | 336 |
| September 03, 2025 | 66.72 | 66.76 | 66.76 | 67.01 | 66.72 | 7,413 |
| September 02, 2025 | 66.21 | 65.7 | 65.7 | 66.21 | 65.65 | 497 |
| September 01, 2025 | 65.26 | 65.27 | 65.27 | 65.27 | 65.08 | 1,276 |
| August 29, 2025 | 66.57 | 65.95 | 65.95 | 66.57 | 65.95 | 1,537 |
| August 28, 2025 | 67.22 | 67.23 | 67.23 | 67.25 | 67.1 | 4,649 |
| August 27, 2025 | 66.58 | 66.74 | 66.74 | 66.74 | 66.57 | 451 |
| August 26, 2025 | 66.5 | 66.62 | 66.62 | 66.62 | 66.46 | 80 |
| August 25, 2025 | 67.29 | 67.03 | 67.03 | 67.29 | 66.93 | 1,704 |
| August 22, 2025 | 66.67 | 67.41 | 67.41 | 67.41 | 66.67 | 3,793 |
| August 21, 2025 | 65.64 | 65.61 | 65.61 | 65.64 | 65.53 | 529 |
| August 20, 2025 | 65.69 | 65.48 | 65.48 | 65.83 | 65.38 | 9,095 |
| August 19, 2025 | 66.31 | 65.92 | 65.92 | 66.31 | 65.92 | 11,890 |
| August 18, 2025 | 66.87 | 66.72 | 66.72 | 66.87 | 66.72 | 1,157 |
| August 15, 2025 | 68 | 67.3 | 67.3 | 68 | 67.18 | 7,649 |
| August 14, 2025 | 67.97 | 67.58 | 67.58 | 67.97 | 67.47 | 7,858 |
| August 13, 2025 | 68.35 | 68.32 | 68.32 | 68.54 | 68.3 | 5,110 |
| August 12, 2025 | 67.52 | 67.65 | 67.65 | 67.65 | 67.4 | 3,714 |
| August 11, 2025 | 67.27 | 67.52 | 67.52 | 67.61 | 67.13 | 9,629 |
| August 08, 2025 | 67.38 | 67.41 | 67.41 | 67.42 | 67.32 | 3,452 |
| August 07, 2025 | 67.67 | 67.49 | 67.49 | 67.8 | 67.49 | 3,431 |
| August 06, 2025 | 66.98 | 66.93 | 66.93 | 66.98 | 66.78 | 6,565 |
| August 05, 2025 | 67.24 | 67.05 | 67.05 | 67.36 | 67.05 | 2,732 |
| August 04, 2025 | 66.46 | 66.68 | 66.68 | 66.68 | 66.46 | 5 |
| August 01, 2025 | 65.58 | 65.35 | 65.35 | 65.58 | 65.15 | 1,974 |
| July 31, 2025 | 68.94 | 68.01 | 68.01 | 68.99 | 68.01 | 559 |
| July 30, 2025 | 68.78 | 68.8 | 68.8 | 69.07 | 68.78 | 1,132 |
| July 29, 2025 | 67.86 | 68.06 | 68.06 | 68.06 | 67.82 | 324 |
| July 28, 2025 | 66.87 | 66.94 | 66.94 | 67.02 | 66.79 | 265 |
