76.11
-1.01(-1.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 77.04 | 77.12 | 77.12 | 78 | 76.3 | 29,282 |
| January 12, 2026 | 76.27 | 76.84 | 76.84 | 77.32 | 76.1 | 22,422 |
| January 09, 2026 | 77.84 | 76.47 | 76.47 | 77.99 | 76.08 | 27,558 |
| January 08, 2026 | 77.69 | 77.07 | 77.07 | 77.89 | 76.89 | 16,416 |
| January 07, 2026 | 77.72 | 77.41 | 77.89 | 78.93 | 77.08 | 18,671 |
| January 06, 2026 | 78.5 | 76.95 | 76.95 | 78.56 | 76.8 | 15,874 |
| January 05, 2026 | 78 | 78.21 | 78.21 | 79.03 | 77.65 | 21,323 |
| January 02, 2026 | 80.49 | 77.72 | 77.72 | 80.7 | 77.55 | 39,847 |
| December 30, 2025 | 79.95 | 79.87 | 79.87 | 80.1 | 79.57 | 10,707 |
| December 29, 2025 | 80 | 79.92 | 79.92 | 80.52 | 79.65 | 8,552 |
| December 23, 2025 | 79.33 | 79.25 | 79.25 | 79.59 | 78.73 | 27,024 |
| December 22, 2025 | 81.16 | 79.32 | 79.32 | 81.5 | 79.28 | 23,318 |
| December 19, 2025 | 80.62 | 81.35 | 81.35 | 81.37 | 79.8 | 16,983 |
| December 18, 2025 | 81.3 | 80.8 | 79.98 | 81.7 | 80.21 | 19,956 |
| December 17, 2025 | 81.68 | 81.51 | 81.51 | 82.9 | 81.06 | 13,868 |
| December 16, 2025 | 79.5 | 80.38 | 80.38 | 80.38 | 79.12 | 8,187 |
| December 15, 2025 | 81.35 | 79.66 | 79.66 | 81.97 | 79.66 | 30,871 |
| December 12, 2025 | 81.06 | 81.34 | 81.34 | 82.48 | 80.35 | 26,545 |
| December 11, 2025 | 79.44 | 80.2 | 80.2 | 80.77 | 79.1 | 48,115 |
| December 10, 2025 | 83.18 | 81.63 | 81.63 | 83.29 | 81.37 | 12,046 |
| December 09, 2025 | 83.28 | 82.88 | 82.88 | 83.74 | 82.43 | 27,726 |
| December 08, 2025 | 87.07 | 83.27 | 83.27 | 87.77 | 82.04 | 56,611 |
| December 05, 2025 | 87.61 | 86.08 | 86.08 | 89.79 | 84 | 64,402 |
| December 04, 2025 | 89.01 | 87.48 | 87.48 | 89.7 | 87.48 | 20,492 |
| December 03, 2025 | 94.23 | 88.82 | 88.82 | 94.24 | 87.73 | 9,305 |
| December 02, 2025 | 94.05 | 92.88 | 92.88 | 94.69 | 92.88 | 27,314 |
| December 01, 2025 | 92.08 | 93.26 | 93.26 | 93.47 | 91.11 | 6,470 |
| November 28, 2025 | 92.24 | 92.71 | 92.71 | 92.94 | 91.58 | 3,499 |
| November 27, 2025 | 91.48 | 92.3 | 92.3 | 92.3 | 91.48 | 8,898 |
| November 26, 2025 | 90.89 | 91.6 | 91.6 | 92.14 | 90.39 | 7,362 |
| November 25, 2025 | 92.07 | 90.53 | 90.53 | 92.66 | 90 | 6,382 |
| November 24, 2025 | 91.64 | 90.66 | 90.66 | 91.64 | 89.3 | 24,886 |
| November 21, 2025 | 91.31 | 91.54 | 91.54 | 92.78 | 90.76 | 23,794 |
| November 20, 2025 | 96.23 | 93.98 | 93.98 | 96.43 | 93.86 | 9,060 |
| November 19, 2025 | 98.06 | 95.51 | 95.51 | 99.07 | 95.13 | 15,208 |
| November 18, 2025 | 94.72 | 97.2 | 97.2 | 97.22 | 94.32 | 14,844 |
| November 17, 2025 | 97 | 95.47 | 95.47 | 97.19 | 94.73 | 19,806 |
| November 14, 2025 | 99.1 | 95.89 | 95.89 | 99.59 | 95.43 | 40,750 |
| November 13, 2025 | 99.91 | 99.1 | 99.1 | 100.3 | 98.53 | 24,390 |
| November 12, 2025 | 97.9 | 98.52 | 98.52 | 98.8 | 97.76 | 9,020 |
| November 11, 2025 | 97.01 | 96.81 | 96.81 | 97.84 | 96 | 15,220 |
| November 10, 2025 | 95.75 | 96.74 | 96.74 | 97.51 | 95.68 | 25,380 |
| November 07, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 19,980 |
| November 06, 2025 | 95.01 | 95.21 | 95.21 | 95.59 | 94.29 | 21,230 |
| November 05, 2025 | 95.02 | 94.88 | 94.88 | 95.36 | 93.61 | 26,620 |
| November 04, 2025 | 94.64 | 95.04 | 95.04 | 96.07 | 94.51 | 30,320 |
| November 03, 2025 | 97.49 | 93.87 | 93.87 | 98.9 | 93.87 | 40,760 |
| October 31, 2025 | 97.7 | 97.64 | 97.64 | 98.25 | 95.21 | 51,090 |
| October 30, 2025 | 94.59 | 94.74 | 94.74 | 95.44 | 94 | 15,700 |
| October 29, 2025 | 94.77 | 94.49 | 94.49 | 95.1 | 94.23 | 13,880 |
| October 28, 2025 | 94.06 | 94.4 | 94.4 | 95.85 | 93.96 | 17,340 |
| October 27, 2025 | 94.98 | 94.44 | 94.44 | 95 | 93.48 | 30,360 |
| October 24, 2025 | 95.58 | 94.38 | 94.38 | 96.35 | 94.2 | 22,340 |
| October 23, 2025 | 97.3 | 95.02 | 95.02 | 97.3 | 95.02 | 45,380 |
| October 22, 2025 | 100.48 | 96.23 | 96.23 | 100.84 | 95.97 | 174,670 |
| October 21, 2025 | 106.5 | 106.98 | 106.98 | 107.5 | 106.18 | 21,220 |
| October 20, 2025 | 103.62 | 105.84 | 105.84 | 105.84 | 102.96 | 30,470 |
| October 17, 2025 | 100.74 | 101.82 | 101.82 | 102.6 | 100.08 | 30,770 |
| October 16, 2025 | 103.44 | 102.54 | 102.54 | 104.4 | 102.54 | 18,390 |
| October 15, 2025 | 104.74 | 104.58 | 104.58 | 104.82 | 103.78 | 15,690 |