73.15
-3.85(-5.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 75.55 | 73.15 | 73.15 | 76.9 | 73.1 | 191,401 |
| September 26, 2025 | 78.5 | 77 | 77 | 79.05 | 76.8 | 95,474 |
| September 25, 2025 | 78 | 78.35 | 78.35 | 81.55 | 76.7 | 94,352 |
| September 24, 2025 | 77.5 | 78.2 | 78.2 | 79.45 | 77.5 | 67,921 |
| September 23, 2025 | 79.75 | 77.85 | 77.85 | 80.5 | 76.4 | 121,260 |
| September 22, 2025 | 76.1 | 76.1 | 76.1 | 76.1 | 76.1 | 147,272 |
| September 19, 2025 | 78.1 | 76.1 | 76.1 | 78.1 | 75.3 | 345,722 |
| September 18, 2025 | 75.1 | 77.65 | 77.65 | 77.75 | 74.8 | 103,703 |
| September 17, 2025 | 75.8 | 75.45 | 75.45 | 76.65 | 74.55 | 90,104 |
| September 16, 2025 | 77.95 | 74.8 | 74.8 | 77.95 | 74.2 | 86,894 |
| September 15, 2025 | 75.85 | 76.35 | 76.35 | 79 | 75.65 | 125,732 |
| September 12, 2025 | 73.8 | 74.45 | 74.45 | 76.6 | 72.9 | 126,058 |
| September 11, 2025 | 72.8 | 73.1 | 73.1 | 75.7 | 72.75 | 112,813 |
| September 10, 2025 | 77.5 | 72.5 | 72.5 | 77.5 | 72.05 | 156,758 |
| September 09, 2025 | 72.6 | 76.05 | 76.05 | 76.5 | 69.65 | 213,688 |
| September 08, 2025 | 72.6 | 72.35 | 72.35 | 73.65 | 71.7 | 86,496 |
| September 05, 2025 | 74.3 | 72.5 | 72.5 | 74.5 | 72.25 | 61,807 |
| September 04, 2025 | 72.8 | 74.35 | 74.35 | 75.05 | 71.5 | 191,871 |
| September 03, 2025 | 77.5 | 73.2 | 73.2 | 78 | 73.2 | 329,950 |
| September 02, 2025 | 81.8 | 77.05 | 77.05 | 81.85 | 77.05 | 157,451 |
| September 01, 2025 | 81.3 | 81.1 | 81.1 | 82.95 | 79.6 | 100,595 |
| August 29, 2025 | 81.8 | 81.4 | 81.4 | 82.85 | 80.85 | 86,915 |
| August 28, 2025 | 89.2 | 81.45 | 81.45 | 89.4 | 79 | 662,702 |
| August 27, 2025 | 90.95 | 89.35 | 89.35 | 91.25 | 87.9 | 108,756 |
| August 26, 2025 | 92.35 | 90.4 | 90.4 | 93.5 | 90.4 | 66,034 |
| August 25, 2025 | 93.25 | 92.3 | 92.3 | 93.25 | 91.1 | 42,432 |
| August 22, 2025 | 92.55 | 93.35 | 93.35 | 93.4 | 91.8 | 44,817 |
| August 21, 2025 | 92.95 | 93.15 | 93.15 | 93.15 | 88.4 | 127,602 |
| August 20, 2025 | 92.35 | 94.75 | 94.75 | 94.75 | 92.25 | 39,019 |
| August 19, 2025 | 92.65 | 93.15 | 93.15 | 94.7 | 91.25 | 66,946 |
| August 18, 2025 | 92.8 | 92.6 | 92.6 | 94 | 92.2 | 39,317 |
| August 15, 2025 | 93.55 | 92.7 | 92.7 | 95.15 | 92.45 | 55,779 |
| August 14, 2025 | 93.2 | 94.35 | 94.35 | 95.15 | 92.7 | 55,668 |
| August 13, 2025 | 94.65 | 94.1 | 94.1 | 95.25 | 92.45 | 72,957 |
| August 12, 2025 | 97 | 93.05 | 93.05 | 98.25 | 92.75 | 112,188 |
| August 11, 2025 | 103 | 97.35 | 97.35 | 103.8 | 97.35 | 95,738 |
| August 08, 2025 | 102.3 | 102.2 | 102.2 | 104.5 | 100.8 | 66,887 |
| August 07, 2025 | 101.4 | 102.4 | 102.4 | 104.7 | 101.2 | 53,018 |
| August 06, 2025 | 103.1 | 101.6 | 101.6 | 104.5 | 101.2 | 65,388 |
| August 05, 2025 | 99.1 | 103.5 | 103.5 | 104.2 | 98.55 | 70,251 |
| August 04, 2025 | 97.5 | 98.45 | 98.45 | 99.6 | 97.05 | 89,151 |
| August 01, 2025 | 97.2 | 96.25 | 96.25 | 98.65 | 94.5 | 104,831 |
| July 31, 2025 | 99.6 | 97.65 | 97.65 | 99.85 | 96.45 | 121,214 |
| July 30, 2025 | 105.4 | 98.5 | 98.5 | 107.1 | 98.5 | 190,580 |
| July 29, 2025 | 111.5 | 105.6 | 105.6 | 111.9 | 104.2 | 226,878 |
| July 28, 2025 | 114 | 105.9 | 105.9 | 114 | 105.9 | 125,055 |
| July 25, 2025 | 108.1 | 112.4 | 112.4 | 112.4 | 105.8 | 235,918 |
| July 24, 2025 | 104 | 105.1 | 105.1 | 105.9 | 102.3 | 119,380 |
| July 23, 2025 | 106.5 | 102.8 | 102.8 | 106.5 | 101.2 | 104,709 |
| July 22, 2025 | 106 | 104.8 | 104.8 | 106 | 103.1 | 99,898 |
| July 21, 2025 | 107.4 | 106.4 | 106.4 | 108.1 | 104.5 | 92,024 |
| July 18, 2025 | 107.4 | 106.5 | 106.5 | 107.7 | 104.6 | 121,125 |
| July 17, 2025 | 97.55 | 106 | 106 | 107.8 | 95.85 | 354,398 |
| July 16, 2025 | 91.7 | 96.6 | 96.6 | 98.15 | 91.6 | 218,855 |
| July 15, 2025 | 95.5 | 92.4 | 92.4 | 98.8 | 92 | 349,843 |
| July 14, 2025 | 89.5 | 92.2 | 92.2 | 93.2 | 87.8 | 131,148 |
| July 11, 2025 | 93.05 | 90 | 90 | 93.45 | 90 | 145,522 |
| July 10, 2025 | 92.65 | 93.9 | 93.9 | 93.9 | 90 | 177,580 |
| July 09, 2025 | 92.2 | 92.2 | 92.2 | 92.8 | 91.1 | 146,475 |
| July 08, 2025 | 94.2 | 91.95 | 91.95 | 94.2 | 91.4 | 132,402 |