79.96
+0.75(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 79.59 | 79.21 | 79.21 | 79.61 | 79.14 | 3,293 |
| August 14, 2025 | 79.68 | 79.42 | 79.42 | 79.74 | 79.41 | 6,855 |
| August 13, 2025 | 79.84 | 80.05 | 80.05 | 80.36 | 79.75 | 10,710 |
| August 12, 2025 | 79.06 | 79.07 | 79.07 | 79.2 | 78.76 | 7,619 |
| August 11, 2025 | 78.63 | 78.97 | 78.97 | 79.11 | 78.57 | 5,010 |
| August 08, 2025 | 78.56 | 78.41 | 78.41 | 78.64 | 78.4 | 5,744 |
| August 07, 2025 | 78.94 | 78.98 | 78.98 | 79.31 | 78.73 | 4,463 |
| August 06, 2025 | 78.58 | 77.96 | 77.96 | 78.7 | 77.96 | 9,157 |
| August 05, 2025 | 78.86 | 78.56 | 78.56 | 79.11 | 78.56 | 12,664 |
| August 04, 2025 | 78.25 | 78.21 | 78.21 | 78.51 | 78.17 | 8,984 |
| August 01, 2025 | 78.69 | 77.48 | 77.48 | 78.69 | 77.21 | 10,763 |
| July 31, 2025 | 79.67 | 79.34 | 79.34 | 79.73 | 79.34 | 5,814 |
| July 30, 2025 | 79.65 | 79.6 | 79.6 | 79.8 | 79.54 | 15,059 |
| July 29, 2025 | 79.56 | 79.6 | 79.6 | 79.91 | 79.39 | 23,027 |
| July 28, 2025 | 79.08 | 79.24 | 79.24 | 79.24 | 78.97 | 9,021 |
| July 25, 2025 | 78.5 | 78.65 | 78.65 | 78.7 | 78.45 | 6,964 |
| July 24, 2025 | 79.31 | 78.83 | 78.83 | 79.41 | 78.83 | 14,521 |
| July 23, 2025 | 79.05 | 79.29 | 79.29 | 79.4 | 79.05 | 13,546 |
| July 22, 2025 | 78.39 | 78.45 | 78.45 | 78.59 | 78.31 | 6,360 |
| July 21, 2025 | 79.13 | 79.07 | 79.07 | 79.25 | 78.96 | 7,238 |
| July 18, 2025 | 78.8 | 78.89 | 78.89 | 78.99 | 78.78 | 5,656 |
| July 17, 2025 | 78.94 | 79.08 | 79.08 | 79.18 | 78.64 | 10,084 |
| July 16, 2025 | 78.26 | 77.6 | 77.6 | 78.39 | 77.6 | 11,386 |
| July 15, 2025 | 77.82 | 78.24 | 78.24 | 78.27 | 77.79 | 10,068 |
| July 14, 2025 | 77 | 76.88 | 76.88 | 77.02 | 76.81 | 5,745 |
| July 11, 2025 | 77.22 | 76.76 | 76.76 | 77.22 | 76.76 | 11,468 |
| July 10, 2025 | 76.7 | 76.89 | 76.89 | 76.89 | 76.67 | 11,368 |
| July 09, 2025 | 76.42 | 76.33 | 76.33 | 76.62 | 76.28 | 16,159 |
| July 08, 2025 | 76.4 | 76.55 | 76.55 | 76.68 | 76.39 | 8,103 |
| July 07, 2025 | 75.81 | 76.22 | 76.22 | 76.4 | 75.81 | 11,692 |
| July 04, 2025 | 76.07 | 76 | 76 | 76.14 | 75.96 | 7,042 |
| July 03, 2025 | 76.51 | 76.84 | 76.84 | 77 | 76.44 | 9,223 |
| July 02, 2025 | 76.28 | 76.22 | 76.22 | 76.49 | 76.06 | 11,444 |
| July 01, 2025 | 76.38 | 76.11 | 76.11 | 76.38 | 75.98 | 9,838 |
| June 30, 2025 | 76.26 | 75.95 | 75.95 | 76.26 | 75.95 | 8,505 |
| June 27, 2025 | 76.66 | 76.63 | 76.63 | 76.78 | 76.36 | 11,339 |
| June 26, 2025 | 76.58 | 76.7 | 76.7 | 76.76 | 76.47 | 5,400 |
| June 25, 2025 | 76.96 | 76.79 | 76.79 | 77.17 | 76.72 | 4,088 |
| June 24, 2025 | 76.2 | 76.48 | 76.48 | 76.48 | 75.96 | 6,329 |
| June 23, 2025 | 74.79 | 74.71 | 74.71 | 75.04 | 74.71 | 10,928 |
| June 20, 2025 | 75.15 | 74.79 | 74.79 | 75.76 | 74.79 | 10,330 |
| June 19, 2025 | 74.97 | 74.41 | 74.41 | 74.97 | 74.39 | 7,798 |
| June 18, 2025 | 75.64 | 75.48 | 75.48 | 75.73 | 75.34 | 6,716 |
| June 17, 2025 | 75.59 | 75.67 | 75.67 | 75.8 | 75.4 | 12,188 |
| June 16, 2025 | 75.59 | 76.18 | 76.18 | 76.21 | 75.54 | 9,777 |
| June 13, 2025 | 75.25 | 75.26 | 75.26 | 75.77 | 75.1 | 5,911 |
| June 12, 2025 | 76.56 | 76.14 | 76.14 | 76.56 | 75.89 | 5,541 |
| June 11, 2025 | 77.36 | 76.93 | 76.93 | 77.38 | 76.93 | 14,235 |
| June 10, 2025 | 76.57 | 76.39 | 76.39 | 76.7 | 76.35 | 6,104 |
| June 09, 2025 | 75.95 | 76.31 | 76.31 | 76.38 | 75.95 | 253 |
| June 06, 2025 | 75.04 | 75.55 | 75.55 | 75.72 | 75.04 | 9,222 |
| June 05, 2025 | 75.21 | 75.29 | 75.29 | 75.54 | 74.8 | 9,441 |
| June 04, 2025 | 74.44 | 74.82 | 74.82 | 74.86 | 74.41 | 7,742 |
| June 03, 2025 | 73.43 | 73.94 | 73.94 | 73.98 | 73.38 | 13,182 |
| June 02, 2025 | 73.09 | 73.08 | 73.08 | 73.3 | 72.82 | 6,300 |
| May 30, 2025 | 73.8 | 73.44 | 73.44 | 74.14 | 73.44 | 5,899 |
| May 29, 2025 | 75.19 | 74.2 | 74.2 | 75.19 | 74.2 | 260 |
| May 28, 2025 | 74.42 | 74.39 | 74.39 | 74.63 | 74.13 | 9,382 |
| May 27, 2025 | 74.43 | 74.45 | 74.45 | 74.65 | 73.98 | 4,580 |
| May 26, 2025 | 74.56 | 74.61 | 74.61 | 74.61 | 74.16 | 7,147 |