79.61
+0.14(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.47 | 79.61 | 79.61 | 79.64 | 79.41 | 769 |
| August 15, 2025 | 79.93 | 79.47 | 79.47 | 79.93 | 79.36 | 1,222 |
| August 14, 2025 | 79.47 | 79.61 | 79.61 | 79.61 | 79.4 | 106 |
| August 13, 2025 | 79.26 | 79.22 | 79.22 | 79.45 | 79.19 | 494 |
| August 12, 2025 | 79.1 | 79.03 | 79.03 | 79.26 | 78.93 | 86 |
| August 11, 2025 | 79.1 | 79.09 | 79.09 | 79.28 | 79.01 | 6,104 |
| August 08, 2025 | 78.67 | 78.73 | 78.73 | 78.88 | 78.67 | 233 |
| August 07, 2025 | 78.53 | 78.59 | 78.59 | 78.97 | 78.51 | 963 |
| August 06, 2025 | 78.69 | 78.48 | 78.48 | 78.69 | 78.3 | 235 |
| August 05, 2025 | 79.05 | 78.38 | 78.38 | 79.09 | 78.38 | 767 |
| August 04, 2025 | 77.76 | 78.48 | 78.48 | 78.48 | 77.76 | 294 |
| August 01, 2025 | 79.21 | 77.48 | 77.48 | 79.21 | 77.11 | 2,119 |
| July 31, 2025 | 80.36 | 79.97 | 79.97 | 80.56 | 79.85 | 2,108 |
| July 30, 2025 | 79.29 | 79.67 | 79.67 | 79.67 | 79.29 | 60 |
| July 29, 2025 | 79.57 | 79.32 | 79.32 | 79.76 | 79.32 | 689 |
| July 28, 2025 | 78.93 | 79.06 | 79.06 | 79.07 | 78.93 | 119 |
| July 25, 2025 | 78.22 | 78.38 | 78.38 | 78.38 | 78.22 | 241 |
| July 24, 2025 | 78.22 | 78.15 | 78.15 | 78.27 | 78.15 | 115 |
| July 23, 2025 | 77.99 | 78.09 | 78.09 | 78.18 | 77.96 | 418 |
| July 22, 2025 | 77.81 | 77.54 | 77.54 | 77.92 | 77.54 | 79 |
| July 21, 2025 | 78.16 | 78.1 | 78.1 | 78.19 | 78.1 | 261 |
| July 18, 2025 | 78.28 | 77.96 | 77.96 | 78.28 | 77.91 | 694 |
| July 17, 2025 | 77.9 | 78.17 | 78.17 | 78.17 | 77.81 | 121 |
| July 16, 2025 | 77.13 | 76.47 | 76.47 | 77.68 | 76.47 | 2,209 |
| July 15, 2025 | 77.52 | 77.68 | 77.68 | 77.68 | 77.47 | 411 |
| July 14, 2025 | 76.76 | 77.12 | 77.12 | 77.12 | 76.76 | 10 |
| July 11, 2025 | 77.27 | 76.97 | 76.97 | 77.27 | 76.9 | 8 |
| July 10, 2025 | 76.93 | 77.49 | 77.49 | 77.49 | 76.93 | 1,551 |
| July 09, 2025 | 76.56 | 76.96 | 76.96 | 76.96 | 76.56 | 221 |
| July 08, 2025 | 76.63 | 76.74 | 76.74 | 76.88 | 76.55 | 298 |
| July 07, 2025 | 76.84 | 76.89 | 76.89 | 77.12 | 76.84 | 677 |
| July 04, 2025 | 76.81 | 76.66 | 76.66 | 76.81 | 76.57 | 238 |
| July 03, 2025 | 76.48 | 77.17 | 77.17 | 77.17 | 76.46 | 151 |
| July 02, 2025 | 76.51 | 76.36 | 76.36 | 76.51 | 76.22 | 379 |
| July 01, 2025 | 76.4 | 76.26 | 76.26 | 76.4 | 75.96 | 1,124 |
| June 30, 2025 | 76.51 | 76.31 | 76.31 | 76.59 | 76.31 | 1,257 |
| June 27, 2025 | 76.19 | 76.48 | 76.48 | 76.48 | 76.19 | 5 |
| June 26, 2025 | 75.89 | 75.85 | 75.85 | 75.98 | 75.64 | 1,225 |
| June 25, 2025 | 76.26 | 76.02 | 76.02 | 76.35 | 76.02 | 29 |
| June 24, 2025 | 76.23 | 76.04 | 76.04 | 76.23 | 75.99 | 111 |
| June 23, 2025 | 75.03 | 75.26 | 75.26 | 75.52 | 75.03 | 703 |
| June 20, 2025 | 75.39 | 75.41 | 75.41 | 75.76 | 75.19 | 383 |
| June 19, 2025 | 75.62 | 75.16 | 75.16 | 75.62 | 75.16 | 369 |
| June 18, 2025 | 75.8 | 75.84 | 75.84 | 76.02 | 75.61 | 5,375 |
| June 17, 2025 | 75.72 | 75.84 | 75.84 | 75.89 | 75.56 | 17 |
| June 16, 2025 | 75.68 | 76.13 | 76.13 | 76.13 | 75.58 | 363 |
| June 13, 2025 | 75.24 | 75.73 | 75.73 | 75.91 | 75.24 | 3,224 |
| June 12, 2025 | 76.26 | 76.13 | 76.13 | 76.26 | 75.62 | 227 |
| June 11, 2025 | 76.92 | 76.83 | 76.83 | 76.92 | 76.83 | 61 |
| June 10, 2025 | 76.82 | 76.72 | 76.72 | 76.82 | 76.71 | 263 |
| June 09, 2025 | 76.72 | 76.7 | 76.7 | 76.88 | 76.64 | 89 |
| June 06, 2025 | 76.33 | 76.76 | 76.76 | 76.94 | 76.32 | 2,343 |
| June 05, 2025 | 76.44 | 76.52 | 76.52 | 76.64 | 76.11 | 3,771 |
| June 04, 2025 | 76.42 | 76.39 | 76.39 | 76.6 | 76.39 | 889 |
| June 03, 2025 | 75.75 | 76.29 | 76.29 | 76.29 | 75.62 | 199 |
| June 02, 2025 | 75.43 | 75.44 | 75.44 | 75.44 | 75.11 | 26,847 |
| May 30, 2025 | 76.03 | 76.15 | 76.15 | 76.28 | 75.83 | 5,607 |
| May 29, 2025 | 77.13 | 75.97 | 75.97 | 77.13 | 75.97 | 170 |
| May 28, 2025 | 76.25 | 76.22 | 76.22 | 76.4 | 75.96 | 385 |
| May 27, 2025 | 75.58 | 76.08 | 76.08 | 76.08 | 75.58 | 6,694 |