74.31
+0.07(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.62 | 74.24 | 74.24 | 74.62 | 74.24 | 18,610 |
| August 14, 2025 | 74.63 | 74.31 | 74.31 | 74.63 | 74.29 | 3,640 |
| August 13, 2025 | 74.76 | 74.41 | 74.41 | 74.76 | 74.34 | 3,285 |
| August 12, 2025 | 74.25 | 74.24 | 74.24 | 74.57 | 74 | 6,301 |
| August 11, 2025 | 74.65 | 74.19 | 74.19 | 74.65 | 73.76 | 2,563 |
| August 08, 2025 | 74.64 | 74.18 | 74.18 | 74.64 | 74.12 | 680 |
| August 07, 2025 | 74.14 | 74.24 | 74.24 | 74.64 | 73.83 | 2,976 |
| August 06, 2025 | 74.57 | 74.1 | 74.1 | 74.57 | 74.04 | 674 |
| August 05, 2025 | 73.77 | 74.14 | 74.14 | 74.68 | 73.77 | 3,343 |
| August 04, 2025 | 74.73 | 74.03 | 74.03 | 74.73 | 73.91 | 361 |
| August 01, 2025 | 74.38 | 73.89 | 73.89 | 74.38 | 73.83 | 2,020 |
| July 31, 2025 | 74.44 | 73.97 | 73.97 | 74.44 | 73.92 | 2,265 |
| July 30, 2025 | 74.23 | 73.88 | 73.88 | 74.38 | 73.88 | 2,501 |
| July 29, 2025 | 74.1 | 74.06 | 74.06 | 74.23 | 74.02 | 2,256 |
| July 28, 2025 | 74.59 | 74.09 | 74.09 | 74.59 | 73.86 | 515 |
| July 25, 2025 | 74.48 | 74.02 | 74.02 | 74.48 | 73.94 | 631 |
| July 24, 2025 | 74.1 | 74.02 | 74.02 | 74.47 | 73.96 | 2,191 |
| July 23, 2025 | 73.8 | 74.01 | 74.01 | 74.1 | 73.8 | 3,554 |
| July 22, 2025 | 74 | 73.94 | 73.94 | 74 | 73.83 | 7,976 |
| July 21, 2025 | 73.97 | 73.91 | 73.91 | 73.98 | 73.83 | 1,492 |
| July 18, 2025 | 73.99 | 73.77 | 73.77 | 73.99 | 73.69 | 3,218 |
| July 17, 2025 | 73.95 | 73.62 | 73.62 | 74.03 | 73.54 | 5,146 |
| July 16, 2025 | 73.86 | 73.93 | 73.93 | 73.98 | 73.8 | 5,067 |
| July 15, 2025 | 74.47 | 73.96 | 73.96 | 74.47 | 73.92 | 7,399 |
| July 14, 2025 | 74.19 | 74.02 | 74.02 | 74.19 | 73.9 | 2,496 |
| July 11, 2025 | 74.15 | 73.95 | 73.95 | 74.15 | 73.91 | 4,567 |
| July 10, 2025 | 74.19 | 74.13 | 74.13 | 74.2 | 73.61 | 3,101 |
| July 09, 2025 | 74.19 | 74.02 | 74.02 | 74.19 | 73.97 | 61 |
| July 08, 2025 | 74.05 | 73.95 | 73.95 | 74.42 | 73.93 | 5,253 |
| July 07, 2025 | 74.21 | 74.08 | 74.08 | 74.54 | 74.03 | 4,822 |
| July 04, 2025 | 74.28 | 74.21 | 74.21 | 74.38 | 74.15 | 686 |
| July 03, 2025 | 74.15 | 74.15 | 74.15 | 74.28 | 74.09 | 554 |
| July 02, 2025 | 74.63 | 74.03 | 74.03 | 74.66 | 73.9 | 9,752 |
| July 01, 2025 | 74.44 | 74.05 | 74.05 | 74.48 | 73.55 | 18,987 |
| June 30, 2025 | 73.48 | 74.02 | 74.02 | 74.24 | 73.48 | 7,964 |
| June 27, 2025 | 74.13 | 73.99 | 73.99 | 74.13 | 73.92 | 1,275 |
| June 26, 2025 | 73.78 | 73.91 | 73.91 | 73.95 | 73.68 | 2,366 |
| June 25, 2025 | 73.89 | 73.73 | 73.73 | 73.89 | 73.72 | 2,343 |
| June 24, 2025 | 74.03 | 73.72 | 73.72 | 74.03 | 73.63 | 19,433 |
| June 23, 2025 | 73.11 | 73.47 | 73.47 | 74 | 73.1 | 3,010 |
| June 20, 2025 | 73.5 | 73.45 | 73.45 | 73.69 | 73.25 | 5,637 |
| June 19, 2025 | 73.8 | 73.62 | 73.62 | 74.15 | 73.62 | 4,076 |
| June 18, 2025 | 73.78 | 73.78 | 73.78 | 73.84 | 73.7 | 1,929 |
| June 17, 2025 | 73.94 | 73.83 | 73.83 | 73.94 | 73.7 | 2,254 |
| June 16, 2025 | 73.95 | 73.83 | 73.83 | 74 | 73.61 | 2,986 |
| June 13, 2025 | 73.7 | 73.71 | 73.71 | 74.08 | 73.53 | 3,501 |
| June 12, 2025 | 74.17 | 73.85 | 73.85 | 74.17 | 73.7 | 2,768 |
| June 11, 2025 | 73.89 | 73.83 | 73.83 | 73.91 | 73.56 | 1,628 |
| June 10, 2025 | 73.78 | 73.72 | 73.72 | 73.88 | 73.66 | 2,908 |
| June 09, 2025 | 73.75 | 73.68 | 73.68 | 73.89 | 73.55 | 78 |
| June 06, 2025 | 73.89 | 73.75 | 73.75 | 73.89 | 73.6 | 3,183 |
| June 05, 2025 | 73.89 | 73.78 | 73.78 | 73.89 | 73.78 | 2,705 |
| June 04, 2025 | 73.51 | 73.73 | 73.73 | 73.79 | 73.51 | 2,960 |
| June 03, 2025 | 73.88 | 73.62 | 73.62 | 73.88 | 73.5 | 2,402 |
| June 02, 2025 | 73.45 | 73.55 | 73.55 | 73.76 | 73.45 | 2,891 |
| May 30, 2025 | 73.88 | 73.47 | 73.47 | 73.88 | 73.44 | 1,683 |
| May 29, 2025 | 73.89 | 73.49 | 73.49 | 73.89 | 73.48 | 18 |
| May 28, 2025 | 73.8 | 73.26 | 73.26 | 73.8 | 73.26 | 944 |
| May 27, 2025 | 73.2 | 73.34 | 73.34 | 73.55 | 73.2 | 2,458 |
| May 23, 2025 | 73.51 | 72.91 | 72.91 | 73.51 | 72.91 | 3,420 |