80.27
+0.5(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.23 | 80.27 | 80.27 | 80.34 | 79.73 | 1,925 |
| December 03, 2025 | 79.62 | 79.77 | 79.77 | 80.25 | 79.55 | 5,392 |
| December 02, 2025 | 79.3 | 79.56 | 79.56 | 79.65 | 79.3 | 4,806 |
| December 01, 2025 | 78.98 | 79.09 | 79.09 | 79.28 | 78.67 | 2,528 |
| November 28, 2025 | 78.93 | 79.24 | 79.24 | 79.36 | 78.68 | 1,884 |
| November 27, 2025 | 78.41 | 78.6 | 78.6 | 78.71 | 78.31 | 12,081 |
| November 26, 2025 | 77.86 | 78.38 | 78.38 | 78.38 | 77.63 | 4,929 |
| November 25, 2025 | 77.68 | 77.23 | 77.23 | 77.68 | 76.83 | 1,419 |
| November 24, 2025 | 77.08 | 77.23 | 77.23 | 77.4 | 76.91 | 1,348 |
| November 21, 2025 | 77.37 | 76.94 | 76.94 | 77.53 | 76.6 | 5,991 |
| November 20, 2025 | 79.66 | 79.38 | 79.38 | 80.28 | 79.38 | 21,132 |
| November 19, 2025 | 79.54 | 78.54 | 78.54 | 79.66 | 78.54 | 1,316 |
| November 18, 2025 | 79.57 | 78.83 | 78.83 | 79.57 | 78.52 | 3,300 |
| November 17, 2025 | 80.48 | 80.74 | 80.74 | 80.93 | 80.27 | 9,873 |
| November 14, 2025 | 80.25 | 80.34 | 80.34 | 80.34 | 78.83 | 958 |
| November 13, 2025 | 80.09 | 79.13 | 79.13 | 80.09 | 79.13 | 3,445 |
| November 12, 2025 | 80.5 | 80.13 | 80.13 | 80.63 | 80.06 | 3,319 |
| November 11, 2025 | 79.47 | 80.3 | 80.3 | 80.3 | 79.4 | 5,372 |
| November 10, 2025 | 79.12 | 78.83 | 78.83 | 79.16 | 78.83 | 624 |
| November 07, 2025 | 78.16 | 77.75 | 77.75 | 78.17 | 77.59 | 2,221 |
| November 06, 2025 | 77.96 | 77.81 | 77.81 | 78.42 | 77.81 | 3,433 |
| November 05, 2025 | 77.22 | 78.36 | 78.36 | 78.49 | 77.22 | 2,520 |
| November 04, 2025 | 76.9 | 77.42 | 77.42 | 77.42 | 76.78 | 3,082 |
| November 03, 2025 | 78.27 | 77.99 | 77.99 | 78.42 | 77.85 | 9,122 |
| October 31, 2025 | 77.68 | 77.34 | 77.34 | 77.68 | 77.05 | 8,562 |
| October 30, 2025 | 77.05 | 77.67 | 77.67 | 77.77 | 77.05 | 1,909 |
| October 29, 2025 | 76.98 | 77.66 | 77.66 | 77.66 | 76.98 | 6,428 |
| October 28, 2025 | 76.02 | 76.73 | 76.73 | 76.87 | 75.96 | 4,365 |
| October 27, 2025 | 76.69 | 76.26 | 76.26 | 76.69 | 75.94 | 941 |
| October 24, 2025 | 75.95 | 76.54 | 76.54 | 76.54 | 75.77 | 4,376 |
| October 23, 2025 | 74.99 | 75.5 | 75.5 | 75.5 | 74.99 | 1,619 |
| October 22, 2025 | 73.82 | 73.61 | 73.61 | 74.22 | 73.56 | 3,294 |
| October 21, 2025 | 73.55 | 73.28 | 73.28 | 73.58 | 72.91 | 2,794 |
| October 20, 2025 | 73.62 | 73.33 | 73.33 | 73.94 | 73.33 | 980 |
| October 17, 2025 | 72.5 | 73.13 | 73.13 | 73.32 | 72.15 | 1,959 |
| October 16, 2025 | 73.83 | 73.74 | 73.74 | 73.87 | 73.56 | 829 |
| October 15, 2025 | 73.92 | 73.91 | 73.91 | 74.04 | 73.76 | 1,969 |
| October 14, 2025 | 73.85 | 73.83 | 73.83 | 73.85 | 73.03 | 1,432 |
| October 13, 2025 | 74.3 | 74.62 | 74.62 | 74.62 | 74.13 | 1,364 |
| October 10, 2025 | 75.65 | 74.3 | 74.3 | 75.65 | 74.24 | 3,102 |
| October 09, 2025 | 76.21 | 76.1 | 76.1 | 76.3 | 76 | 1,343 |
| October 08, 2025 | 75.84 | 75.84 | 75.84 | 76.02 | 75.8 | 542 |
| October 07, 2025 | 75.77 | 75.4 | 75.4 | 75.77 | 75.19 | 3,584 |
| October 06, 2025 | 74.8 | 75.2 | 75.2 | 75.47 | 74.62 | 1,216 |
| October 03, 2025 | 74.54 | 74.36 | 74.36 | 74.59 | 74.35 | 192 |
| October 02, 2025 | 74.62 | 74.41 | 74.41 | 74.85 | 74.41 | 6,041 |
| October 01, 2025 | 73.14 | 74.36 | 74.36 | 74.36 | 73 | 1,294 |
| September 30, 2025 | 72.96 | 72.63 | 72.63 | 73.04 | 72.43 | 819 |
| September 29, 2025 | 74.1 | 73.56 | 73.56 | 74.15 | 73.38 | 3,354 |
| September 26, 2025 | 73.6 | 74.07 | 74.07 | 74.07 | 73.53 | 395 |
| September 25, 2025 | 73.05 | 73.28 | 73.28 | 73.28 | 72.58 | 397 |
| September 24, 2025 | 72.2 | 73.05 | 73.05 | 73.12 | 72.12 | 194 |
| September 23, 2025 | 71.82 | 71.98 | 71.98 | 72.37 | 71.82 | 638 |
| September 22, 2025 | 71.27 | 71.44 | 71.44 | 71.44 | 70.95 | 2,994 |
| September 19, 2025 | 71.97 | 71.01 | 71.01 | 71.97 | 71 | 583 |
| September 18, 2025 | 71.48 | 71.79 | 71.79 | 71.93 | 71.48 | 1,345 |
| September 17, 2025 | 71.61 | 71.17 | 71.17 | 71.61 | 70.95 | 318 |
| September 16, 2025 | 71.85 | 71.75 | 71.75 | 71.85 | 71.44 | 3,398 |
| September 15, 2025 | 71.71 | 71.88 | 71.88 | 71.88 | 71.43 | 1,524 |
| September 12, 2025 | 71.79 | 71.52 | 71.52 | 71.79 | 71.28 | 1,014 |