79.00
+1.68(+2.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.02 | 79 | 79.14 | 79 | 76.68 | 173 |
| August 15, 2025 | 74.96 | 77.01 | 77.01 | 78.09 | 74.67 | 562 |
| August 14, 2025 | 74.88 | 74.6 | 74.6 | 75.76 | 74 | 156 |
| August 13, 2025 | 72.09 | 75.44 | 75.44 | 75.48 | 71.72 | 465 |
| August 12, 2025 | 70.2 | 72.07 | 72.07 | 72.11 | 70.2 | 321 |
| August 11, 2025 | 72.08 | 70.7 | 70.7 | 72.14 | 70.17 | 234 |
| August 08, 2025 | 71.07 | 71.52 | 71.52 | 71.88 | 69.74 | 204 |
| August 07, 2025 | 72.57 | 70.45 | 70.45 | 73.88 | 70.22 | 1,220 |
| August 06, 2025 | 72.63 | 72.78 | 72.78 | 74.35 | 71.9 | 556 |
| August 05, 2025 | 74.12 | 72.01 | 72.01 | 75.1 | 71.5 | 460 |
| August 04, 2025 | 69.84 | 74.36 | 74.36 | 74.51 | 69.36 | 1,063 |
| August 01, 2025 | 78 | 69.2 | 69.44 | 78.3 | 69.2 | 5,293 |
| July 31, 2025 | 81.8 | 80.74 | 80.74 | 89.44 | 78.85 | 1,718 |
| July 30, 2025 | 78.02 | 81.41 | 81.41 | 81.41 | 78.02 | 617 |
| July 29, 2025 | 80.71 | 78.5 | 78.5 | 81.88 | 76.81 | 471 |
| July 28, 2025 | 78.12 | 81.06 | 81.06 | 81.58 | 77.32 | 369 |
| July 25, 2025 | 76.47 | 76.84 | 76.84 | 77.22 | 76.26 | 345 |
| July 24, 2025 | 76.53 | 76.48 | 76.48 | 77.25 | 76.19 | 436 |
| July 23, 2025 | 76.16 | 77.24 | 77.24 | 77.24 | 75.91 | 198 |
| July 22, 2025 | 78.19 | 76.3 | 76.3 | 78.8 | 75.31 | 386 |
| July 21, 2025 | 80.92 | 78.3 | 78.3 | 81.58 | 78.3 | 596 |
| July 18, 2025 | 78.24 | 80.37 | 80.37 | 80.77 | 77.87 | 614 |
| July 17, 2025 | 77.81 | 78.64 | 78.64 | 79.22 | 77.81 | 1,132 |
| July 16, 2025 | 76.26 | 78.17 | 78.17 | 78.54 | 75.92 | 978 |
| July 15, 2025 | 76.62 | 76.93 | 76.93 | 78.29 | 76.62 | 306 |
| July 14, 2025 | 75.8 | 76.73 | 76.73 | 77.88 | 75.28 | 298 |
| July 11, 2025 | 76.67 | 76 | 76 | 77.35 | 75.82 | 250 |
| July 10, 2025 | 76.53 | 77.01 | 77.01 | 78.3 | 75.34 | 4,755 |
| July 09, 2025 | 74.78 | 75.74 | 75.74 | 75.84 | 74.76 | 291 |
| July 08, 2025 | 74.73 | 75.1 | 75.1 | 76 | 74.73 | 469 |
| July 07, 2025 | 74.13 | 75.2 | 75.2 | 75.2 | 73.44 | 1,242 |
| July 04, 2025 | 74.28 | 74.53 | 74.53 | 74.85 | 74.28 | 59 |
| July 03, 2025 | 73.02 | 74.88 | 74.88 | 75.74 | 72.98 | 1,475 |
| July 02, 2025 | 73 | 73.41 | 73.41 | 74.45 | 72.5 | 200 |
| July 01, 2025 | 74 | 75 | 75 | 75 | 74 | 200 |
| June 30, 2025 | 74.34 | 75.15 | 75.15 | 74.34 | 74.34 | 358 |
| June 27, 2025 | 73.83 | 73.8 | 73.8 | 75.21 | 73.04 | 1,290 |
| June 26, 2025 | 71.41 | 74.03 | 74.03 | 74.16 | 70.52 | 154 |
| June 25, 2025 | 72.28 | 71.56 | 71.56 | 73.09 | 71.44 | 404 |
| June 24, 2025 | 70.13 | 72.06 | 72.06 | 72.2 | 69.72 | 2,589 |
| June 23, 2025 | 70 | 69.84 | 69.84 | 71.5 | 67.47 | 246 |
| June 20, 2025 | 69.99 | 70.28 | 70.28 | 71.56 | 69.75 | 402 |
| June 19, 2025 | 70.38 | 69.5 | 69.5 | 70.54 | 69.35 | 618 |
| June 18, 2025 | 69.85 | 70.91 | 70.91 | 71.44 | 69.83 | 573 |
| June 17, 2025 | 70.65 | 70.13 | 70.13 | 73.81 | 69.81 | 1,248 |
| June 16, 2025 | 65.38 | 71.18 | 71.18 | 72.14 | 65.28 | 5,441 |
| June 13, 2025 | 64.6 | 64.33 | 64.33 | 66.38 | 64.08 | 79 |
| June 12, 2025 | 69.27 | 66.08 | 66.08 | 69.42 | 66.02 | 666 |
| June 11, 2025 | 69.36 | 70.02 | 70.02 | 70.87 | 69.2 | 1,245 |
| June 10, 2025 | 70 | 70.13 | 70.13 | 71.35 | 69.4 | 1,303 |
| June 09, 2025 | 69.18 | 69.67 | 69.67 | 69.84 | 68.57 | 1,652 |
| June 06, 2025 | 64.92 | 68.9 | 68.9 | 68.9 | 64.92 | 232 |
| June 05, 2025 | 64.13 | 65.09 | 65.09 | 66.76 | 64.09 | 241 |
| June 04, 2025 | 63.91 | 64.69 | 64.69 | 65.15 | 63.66 | 208 |
| June 03, 2025 | 63.32 | 64.03 | 64.03 | 64.75 | 63.32 | 49 |
| June 02, 2025 | 62.66 | 64.04 | 64.04 | 64.66 | 62.47 | 205 |
| May 30, 2025 | 65.99 | 64.42 | 63.63 | 65.99 | 63.77 | 112 |
| May 29, 2025 | 66.87 | 64.21 | 64.21 | 68.02 | 63.88 | 607 |
| May 28, 2025 | 63.34 | 65.43 | 65.43 | 65.5 | 63 | 1,074 |
| May 27, 2025 | 61.22 | 63.38 | 63.38 | 63.64 | 60.94 | 1,004 |