77.16
+0.32(+0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.22 | 76.84 | 76.84 | 77.32 | 76.2 | 2,997 |
| December 03, 2025 | 77.36 | 77.08 | 77.08 | 78.04 | 77.08 | 616 |
| December 02, 2025 | 78.66 | 78 | 78 | 78.86 | 77.62 | 670 |
| December 01, 2025 | 77.58 | 78.9 | 78.9 | 78.9 | 77.58 | 323 |
| November 28, 2025 | 77.6 | 77.42 | 77.42 | 77.7 | 77.24 | 349 |
| November 27, 2025 | 77.66 | 77.98 | 77.98 | 78.4 | 77.4 | 1,186 |
| November 26, 2025 | 77.54 | 76.48 | 76.48 | 77.62 | 76.48 | 3,201 |
| November 25, 2025 | 78.52 | 79.28 | 79.28 | 79.28 | 78.52 | 825 |
| November 24, 2025 | 79.3 | 78.52 | 78.52 | 79.56 | 78.52 | 161 |
| November 21, 2025 | 78.9 | 81.74 | 81.74 | 81.92 | 78.9 | 293 |
| November 20, 2025 | 78.6 | 78.84 | 78.84 | 78.92 | 78.42 | 1,637 |
| November 19, 2025 | 78.52 | 78.5 | 78.5 | 78.56 | 77.9 | 2,816 |
| November 18, 2025 | 80.42 | 78.18 | 78.18 | 80.42 | 78 | 3,728 |
| November 17, 2025 | 81.94 | 81.48 | 81.48 | 81.94 | 81.16 | 296 |
| November 14, 2025 | 82.32 | 81.56 | 81.56 | 82.98 | 81.34 | 1,184 |
| November 13, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 2,797 |
| November 12, 2025 | 84.44 | 83.74 | 83.74 | 84.44 | 83.74 | 44 |
| November 11, 2025 | 84.12 | 84.5 | 84.5 | 84.76 | 84.12 | 268 |
| November 10, 2025 | 83.54 | 83.48 | 83.48 | 84.5 | 83.2 | 1,889 |
| November 07, 2025 | 82.18 | 82.62 | 82.62 | 82.64 | 80.98 | 2,548 |
| November 06, 2025 | 84.26 | 82.24 | 82.24 | 84.74 | 82.1 | 3,131 |
| November 05, 2025 | 82.36 | 85.22 | 85.22 | 85.22 | 82.36 | 360 |
| November 04, 2025 | 84 | 83.76 | 83.76 | 84 | 83.58 | 633 |
| November 03, 2025 | 85 | 84.72 | 84.72 | 86.34 | 84.68 | 1,080 |
| October 31, 2025 | 85.48 | 85.14 | 85.14 | 85.48 | 84.96 | 405 |
| October 30, 2025 | 84.42 | 85.14 | 85.14 | 85.14 | 83.5 | 1,903 |
| October 29, 2025 | 87.08 | 85.7 | 85.7 | 87.14 | 85.7 | 805 |
| October 28, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 1,425 |
| October 27, 2025 | 88 | 86.5 | 86.5 | 88 | 85.8 | 9,528 |
| October 24, 2025 | 88.8 | 88.14 | 88.14 | 88.8 | 88.14 | 24 |
| October 23, 2025 | 89.84 | 88.68 | 88.68 | 89.84 | 88.68 | 147 |
| October 22, 2025 | 88.56 | 90.2 | 90.2 | 90.2 | 88.18 | 617 |
| October 21, 2025 | 89.26 | 89.12 | 89.12 | 89.46 | 89.12 | 238 |
| October 20, 2025 | 88.48 | 89.5 | 89.5 | 89.64 | 88.48 | 1,010 |
| October 17, 2025 | 85.8 | 89.3 | 89.3 | 89.48 | 85.8 | 3,991 |
| October 16, 2025 | 83.94 | 86.72 | 86.72 | 86.72 | 83.82 | 2,551 |
| October 15, 2025 | 83.88 | 83.14 | 83.14 | 83.88 | 82.92 | 649 |
| October 14, 2025 | 83.12 | 82.36 | 82.36 | 83.12 | 82 | 1,341 |
| October 13, 2025 | 84.08 | 83.12 | 83.12 | 84.1 | 83 | 490 |
| October 10, 2025 | 85.38 | 83.14 | 83.14 | 85.38 | 83.14 | 364 |
| October 09, 2025 | 85.04 | 84.88 | 84.88 | 85.04 | 84.5 | 394 |
| October 08, 2025 | 84.5 | 85.64 | 85.64 | 85.64 | 84.5 | 539 |
| October 07, 2025 | 85.68 | 84.88 | 84.88 | 85.68 | 84.4 | 1,574 |
| October 06, 2025 | 84.18 | 84.32 | 84.32 | 84.52 | 83.34 | 2,611 |
| October 03, 2025 | 83.46 | 84.32 | 84.32 | 84.54 | 83.46 | 4,256 |
| October 02, 2025 | 83.22 | 83.4 | 83.4 | 83.44 | 82.98 | 2,212 |
| October 01, 2025 | 83.8 | 82.9 | 82.9 | 84.08 | 82.7 | 1,015 |
| September 30, 2025 | 82.84 | 83.18 | 83.18 | 83.46 | 81.74 | 5,151 |
| September 29, 2025 | 83.52 | 83.64 | 83.64 | 83.84 | 83.42 | 1,098 |
| September 26, 2025 | 84.96 | 83.78 | 83.78 | 85.06 | 83.5 | 3,770 |
| September 25, 2025 | 86.28 | 85.66 | 85.66 | 86.48 | 85.66 | 470 |
| September 24, 2025 | 86.74 | 86.28 | 86.28 | 86.9 | 85.9 | 1,033 |
| September 23, 2025 | 87.68 | 87.38 | 87.38 | 88.16 | 87.36 | 1,575 |
| September 22, 2025 | 88.44 | 87.08 | 87.08 | 88.72 | 86.96 | 3,897 |
| September 19, 2025 | 89.46 | 89.5 | 89.5 | 90.4 | 88.92 | 7,962 |
| September 18, 2025 | 89.4 | 89.3 | 89.3 | 89.68 | 89.24 | 863 |
| September 17, 2025 | 89.24 | 89.46 | 89.46 | 89.46 | 88.8 | 471 |
| September 16, 2025 | 89.26 | 89 | 89 | 89.4 | 88.72 | 834 |
| September 15, 2025 | 90.82 | 90.22 | 90.22 | 91.5 | 90.22 | 1,149 |
| September 12, 2025 | 91.08 | 91.04 | 91.04 | 91.3 | 90 | 2,292 |
