79.13
-0.37(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79.6 | 79.5 | 79.5 | 79.74 | 79.5 | 504 |
| January 12, 2026 | 79.41 | 79.45 | 79.45 | 79.45 | 79.24 | 2,252 |
| January 09, 2026 | 78.63 | 79.47 | 79.47 | 79.5 | 78.63 | 363 |
| January 08, 2026 | 78.52 | 78.5 | 78.5 | 78.53 | 78.37 | 358 |
| January 07, 2026 | 79 | 78.9 | 78.9 | 79 | 78.75 | 498 |
| January 06, 2026 | 78 | 78.7 | 78.7 | 78.7 | 77.87 | 435 |
| January 05, 2026 | 76.75 | 78.16 | 78.16 | 78.16 | 76.75 | 1,194 |
| January 02, 2026 | 76.56 | 76.74 | 76.74 | 76.93 | 76.55 | 1,283 |
| December 30, 2025 | 76.63 | 76.86 | 76.86 | 76.86 | 76.63 | 800 |
| December 29, 2025 | 76.98 | 76.81 | 76.81 | 76.98 | 76.81 | 800 |
| December 23, 2025 | 76.58 | 76.53 | 76.53 | 76.58 | 76.45 | 223 |
| December 22, 2025 | 76.29 | 76.47 | 76.47 | 76.47 | 76.15 | 720 |
| December 19, 2025 | 75.64 | 76.19 | 76.19 | 76.19 | 75.63 | 25 |
| December 18, 2025 | 75.14 | 75.89 | 75.89 | 75.89 | 75.14 | 388 |
| December 17, 2025 | 75.77 | 75.24 | 75.24 | 75.92 | 75.24 | 716 |
| December 16, 2025 | 75.71 | 75.7 | 75.7 | 75.97 | 75.7 | 94 |
| December 15, 2025 | 76.25 | 76.17 | 76.17 | 76.47 | 76.17 | 277 |
| December 12, 2025 | 76.82 | 76.06 | 76.06 | 76.95 | 76.06 | 10,630 |
| December 11, 2025 | 75.88 | 76.41 | 76.41 | 76.56 | 75.88 | 1,943 |
| December 10, 2025 | 75.7 | 75.88 | 75.88 | 75.88 | 75.7 | 309 |
| December 09, 2025 | 76.13 | 76.09 | 76.09 | 76.13 | 75.84 | 171 |
| December 08, 2025 | 76.29 | 76 | 76 | 76.34 | 76 | 1,368 |
| December 05, 2025 | 76.15 | 76.36 | 76.36 | 76.48 | 76.15 | 855 |
| December 04, 2025 | 76.12 | 76.06 | 76.06 | 76.15 | 76.06 | 248 |
| December 03, 2025 | 75.63 | 75.86 | 75.86 | 75.86 | 75.59 | 833 |
| December 02, 2025 | 75.01 | 75.27 | 75.27 | 75.27 | 74.92 | 815 |
| December 01, 2025 | 74.75 | 75.22 | 75.22 | 75.22 | 74.68 | 652 |
| November 28, 2025 | 75.04 | 75.12 | 75.12 | 75.17 | 74.88 | 22,164 |
| November 27, 2025 | 74.84 | 74.82 | 74.82 | 74.88 | 74.82 | 719 |
| November 26, 2025 | 74.5 | 75.07 | 75.07 | 75.07 | 74.41 | 719 |
| November 25, 2025 | 73.4 | 73.98 | 73.98 | 73.98 | 73.11 | 473 |
| November 24, 2025 | 73.32 | 73.61 | 73.61 | 73.61 | 73.06 | 496 |
| November 21, 2025 | 72.02 | 72.81 | 72.81 | 72.81 | 71.84 | 1,295 |
| November 20, 2025 | 73.88 | 73.33 | 73.33 | 74.02 | 73.33 | 1,301 |
| November 19, 2025 | 72.65 | 72.82 | 72.82 | 73.36 | 72.65 | 340 |
| November 18, 2025 | 72.79 | 72.83 | 72.83 | 73.03 | 72.63 | 829 |
| November 17, 2025 | 74.48 | 74 | 74 | 74.48 | 74 | 152 |
| November 14, 2025 | 74.22 | 74.51 | 74.51 | 74.51 | 73.72 | 88 |
| November 13, 2025 | 75.96 | 75.04 | 75.04 | 75.96 | 75.04 | 301 |
| November 12, 2025 | 75.6 | 75.91 | 75.91 | 75.91 | 75.6 | 784 |
| November 11, 2025 | 75.17 | 75.33 | 75.33 | 75.33 | 75.11 | 336 |
| November 10, 2025 | 74.83 | 74.57 | 74.57 | 75.07 | 74.57 | 724 |
| November 07, 2025 | 74.6 | 73.47 | 73.47 | 74.6 | 73.47 | 175 |
| November 06, 2025 | 75.03 | 74.23 | 74.23 | 75.34 | 74.23 | 459 |
| November 05, 2025 | 74.47 | 75.08 | 75.08 | 75.08 | 74.47 | 70 |
| November 04, 2025 | 75.06 | 75.2 | 75.2 | 75.2 | 74.89 | 2,214 |
| November 03, 2025 | 75.64 | 75.58 | 75.58 | 75.91 | 75.53 | 771 |
| October 31, 2025 | 75.78 | 75.8 | 75.8 | 75.8 | 75.59 | 699 |
| October 30, 2025 | 75.98 | 76.09 | 76.09 | 76.11 | 75.59 | 1,944 |
| October 29, 2025 | 76.49 | 76.22 | 76.22 | 76.56 | 76.14 | 285 |
| October 28, 2025 | 76.31 | 76.44 | 76.44 | 76.44 | 76.28 | 285 |
| October 27, 2025 | 76.33 | 76.4 | 76.4 | 76.44 | 76.33 | 71 |
| October 24, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 474 |
| October 23, 2025 | 75.22 | 75.36 | 75.36 | 75.42 | 74.99 | 7,890 |
| October 22, 2025 | 75.5 | 75.14 | 75.14 | 75.5 | 75.14 | 316 |
| October 21, 2025 | 75.52 | 75.85 | 75.85 | 75.85 | 75.51 | 4,113 |
| October 20, 2025 | 75.08 | 75.61 | 75.61 | 75.61 | 75.01 | 83 |
| October 17, 2025 | 73.85 | 74.38 | 74.38 | 74.62 | 73.54 | 51,171 |
| October 16, 2025 | 75 | 74.94 | 74.94 | 75.09 | 74.94 | 77 |
| October 15, 2025 | 74.84 | 74.87 | 74.87 | 75.01 | 74.78 | 446 |