78.92
+0.66(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.89 | 78.92 | 78.92 | 79.01 | 78.47 | 3,909 |
| January 13, 2026 | 78.04 | 78.26 | 78.26 | 78.41 | 78.04 | 7,070 |
| January 12, 2026 | 78.48 | 78.66 | 78.66 | 78.95 | 78.48 | 3,684 |
| January 09, 2026 | 76.67 | 78.28 | 78.28 | 78.73 | 76.67 | 9,906 |
| January 08, 2026 | 76.26 | 76.71 | 76.71 | 76.71 | 76.26 | 7,299 |
| January 07, 2026 | 76.79 | 76.61 | 76.61 | 76.8 | 76.52 | 7,791 |
| January 06, 2026 | 77.33 | 76.6 | 76.6 | 77.33 | 76.6 | 6,890 |
| January 05, 2026 | 75.84 | 76.53 | 76.53 | 76.53 | 75.83 | 7,466 |
| January 02, 2026 | 74.76 | 74.58 | 74.58 | 75.08 | 74.53 | 5,617 |
| December 30, 2025 | 74.32 | 74.64 | 74.64 | 74.64 | 74.28 | 3,370 |
| December 29, 2025 | 74.17 | 74.31 | 74.31 | 74.31 | 74.1 | 4,655 |
| December 23, 2025 | 74.46 | 74.38 | 74.38 | 74.58 | 74.38 | 1,505 |
| December 22, 2025 | 73.79 | 73.82 | 73.82 | 73.82 | 73.51 | 9,346 |
| December 19, 2025 | 73.91 | 74.27 | 74.27 | 74.27 | 73.74 | 6,512 |
| December 18, 2025 | 73.39 | 73.91 | 73.91 | 73.91 | 73.39 | 5,045 |
| December 17, 2025 | 74.15 | 73.57 | 73.57 | 74.23 | 73.57 | 8,151 |
| December 16, 2025 | 74.17 | 74.21 | 74.21 | 74.34 | 74.15 | 2,237 |
| December 15, 2025 | 75.33 | 75.15 | 75.15 | 75.47 | 75.08 | 2,317 |
| December 12, 2025 | 74.83 | 74.36 | 74.36 | 74.83 | 74.28 | 7,288 |
| December 11, 2025 | 73.74 | 74.5 | 74.5 | 74.56 | 73.72 | 14,435 |
| December 10, 2025 | 74.21 | 74.46 | 74.46 | 74.47 | 74.18 | 10,408 |
| December 09, 2025 | 74.73 | 74.69 | 74.69 | 74.85 | 74.58 | 4,961 |
| December 08, 2025 | 76.17 | 75.82 | 74.4 | 76.22 | 75.8 | 1,950 |
| December 05, 2025 | 75.99 | 76.06 | 76.06 | 76.13 | 75.99 | 1,974 |
| December 04, 2025 | 76.46 | 76.12 | 76.12 | 76.61 | 76.12 | 5,678 |
| December 03, 2025 | 74.89 | 74.99 | 74.99 | 74.99 | 74.56 | 4,070 |
| December 02, 2025 | 75.21 | 75.21 | 75.21 | 75.43 | 75.21 | 5,870 |
| December 01, 2025 | 75.07 | 75.38 | 75.38 | 75.44 | 74.96 | 2,329 |
| November 28, 2025 | 75.96 | 75.78 | 75.78 | 76.04 | 75.71 | 10,869 |
| November 27, 2025 | 75.76 | 75.66 | 75.66 | 75.84 | 75.62 | 1,394 |
| November 26, 2025 | 75.65 | 75.95 | 75.95 | 75.95 | 75.38 | 2,355 |
| November 25, 2025 | 74.26 | 74.82 | 74.82 | 74.82 | 74.17 | 4,200 |
| November 24, 2025 | 74.67 | 74.95 | 74.95 | 74.98 | 74.32 | 1,685 |
| November 21, 2025 | 74 | 74.31 | 74.31 | 74.43 | 73.76 | 8,143 |
| November 20, 2025 | 74.42 | 74.18 | 74.18 | 74.78 | 74.18 | 11,554 |
| November 19, 2025 | 73.64 | 73.97 | 73.97 | 74.32 | 73.64 | 8,874 |
| November 18, 2025 | 73.73 | 73.89 | 73.89 | 73.9 | 73.49 | 7,768 |
| November 17, 2025 | 76.18 | 75.93 | 75.93 | 76.27 | 75.85 | 6,664 |
| November 14, 2025 | 76.21 | 76.68 | 76.68 | 76.68 | 75.83 | 4,275 |
| November 13, 2025 | 76.95 | 76.04 | 76.04 | 76.95 | 76.04 | 4,407 |
| November 12, 2025 | 76.83 | 77.19 | 77.19 | 77.19 | 76.83 | 5,294 |
| November 11, 2025 | 76.32 | 76.37 | 76.37 | 76.37 | 76.1 | 4,306 |
| November 10, 2025 | 76.15 | 76.28 | 76.28 | 76.38 | 76.01 | 3,339 |
| November 07, 2025 | 76.29 | 75.49 | 75.49 | 76.31 | 75.49 | 6,926 |
| November 06, 2025 | 76.48 | 75.97 | 75.97 | 76.78 | 75.97 | 5,472 |
| November 05, 2025 | 75.77 | 76.21 | 76.21 | 76.25 | 75.71 | 4,748 |
| November 04, 2025 | 76.42 | 76.66 | 76.66 | 76.77 | 76.26 | 4,767 |
| November 03, 2025 | 76.47 | 76.69 | 76.69 | 76.86 | 76.47 | 7,588 |
| October 31, 2025 | 76.78 | 76.59 | 76.59 | 76.9 | 76.56 | 782 |
| October 30, 2025 | 76.07 | 76.4 | 76.4 | 76.45 | 76.06 | 11,728 |
| October 29, 2025 | 75.96 | 75.95 | 75.95 | 76.04 | 75.71 | 7,913 |
| October 28, 2025 | 75.77 | 76.18 | 76.18 | 76.19 | 75.77 | 9,764 |
| October 27, 2025 | 76.16 | 75.88 | 75.88 | 76.16 | 75.88 | 3,842 |
| October 24, 2025 | 74.82 | 75.15 | 75.15 | 75.2 | 74.73 | 2,186 |
| October 23, 2025 | 74.92 | 74.83 | 74.83 | 74.96 | 74.77 | 2,656 |
| October 22, 2025 | 75.42 | 74.95 | 74.95 | 75.46 | 74.95 | 9,748 |
| October 21, 2025 | 75.19 | 75.44 | 75.44 | 75.47 | 75.19 | 6,107 |
| October 20, 2025 | 75.54 | 75.94 | 75.94 | 75.94 | 75.25 | 17,379 |
| October 17, 2025 | 73.5 | 74.07 | 74.07 | 74.39 | 73 | 13,769 |
| October 16, 2025 | 74.24 | 74.12 | 74.12 | 74.29 | 74.07 | 9,125 |