78.21
+1.19(+1.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.02 | 77.02 | 77.02 | 78.02 | 76.99 | 6,756 |
| December 03, 2025 | 75.58 | 77.62 | 77.62 | 78.24 | 75.12 | 9,944 |
| December 02, 2025 | 74.5 | 75.22 | 75.22 | 75.47 | 73.83 | 4,844 |
| December 01, 2025 | 75.03 | 73.89 | 73.89 | 75.21 | 73.72 | 6,871 |
| November 28, 2025 | 74.8 | 75.28 | 75.28 | 75.34 | 74.48 | 5,541 |
| November 27, 2025 | 72.83 | 74.82 | 74.82 | 74.82 | 72.83 | 6,961 |
| November 26, 2025 | 73.01 | 74.13 | 74.13 | 74.35 | 72.58 | 7,163 |
| November 25, 2025 | 72.3 | 72.34 | 72.34 | 72.78 | 71.32 | 6,161 |
| November 24, 2025 | 73.69 | 72.87 | 72.87 | 73.72 | 72.42 | 6,533 |
| November 21, 2025 | 72.29 | 71.78 | 71.78 | 73.29 | 70.98 | 12,247 |
| November 20, 2025 | 78.01 | 74.66 | 74.66 | 78.82 | 74.52 | 6,952 |
| November 19, 2025 | 77.81 | 77.8 | 77.8 | 79.11 | 77.68 | 5,669 |
| November 18, 2025 | 78.28 | 78.1 | 78.1 | 80.03 | 77.32 | 4,287 |
| November 17, 2025 | 79.26 | 78.86 | 78.86 | 79.8 | 78.24 | 3,367 |
| November 14, 2025 | 79.42 | 79.6 | 79.6 | 79.65 | 77.08 | 5,691 |
| November 13, 2025 | 81.56 | 80 | 80 | 81.56 | 79.89 | 3,895 |
| November 12, 2025 | 81.72 | 80.66 | 80.66 | 82.26 | 80.32 | 3,552 |
| November 11, 2025 | 81.39 | 80.53 | 80.53 | 81.4 | 80.39 | 3,907 |
| November 10, 2025 | 80.7 | 80.02 | 80.02 | 80.83 | 79.93 | 6,199 |
| November 07, 2025 | 79.92 | 78.34 | 78.34 | 80.48 | 78.2 | 10,623 |
| November 06, 2025 | 79.97 | 79.47 | 79.47 | 80.55 | 78.95 | 15,028 |
| November 05, 2025 | 81.29 | 81.62 | 81.62 | 83.18 | 81.29 | 8,109 |
| November 04, 2025 | 85.7 | 80.58 | 80.58 | 86.54 | 78.8 | 47,104 |
| November 03, 2025 | 83.88 | 85.03 | 85.03 | 85.21 | 83.88 | 5,665 |
| October 31, 2025 | 83.92 | 83.89 | 83.89 | 85.09 | 83.6 | 5,993 |
| October 30, 2025 | 82.72 | 84.22 | 84.22 | 84.44 | 81.81 | 6,444 |
| October 29, 2025 | 82.66 | 82.51 | 82.51 | 83.9 | 81.35 | 8,381 |
| October 28, 2025 | 83.01 | 82.43 | 82.43 | 83.51 | 82.36 | 3,582 |
| October 27, 2025 | 82.23 | 82.3 | 82.3 | 82.71 | 81.4 | 9,424 |
| October 24, 2025 | 81.9 | 81.28 | 81.28 | 82.15 | 80.93 | 7,325 |
| October 23, 2025 | 79.93 | 80.5 | 80.5 | 80.96 | 79.66 | 4,766 |
| October 22, 2025 | 80.82 | 79.39 | 79.39 | 80.89 | 79.21 | 8,847 |
| October 21, 2025 | 80.53 | 80.97 | 80.97 | 81.4 | 80.19 | 6,882 |
| October 20, 2025 | 79.77 | 80.8 | 80.8 | 81 | 79.43 | 6,813 |
| October 17, 2025 | 77.98 | 78.86 | 78.86 | 79.44 | 76.72 | 12,934 |
| October 16, 2025 | 81.42 | 79.6 | 79.6 | 82.01 | 79.34 | 9,139 |
| October 15, 2025 | 82.08 | 81.67 | 81.67 | 83.28 | 79.47 | 17,846 |
| October 14, 2025 | 80.76 | 81.62 | 81.62 | 81.78 | 80 | 6,968 |
| October 13, 2025 | 80.21 | 81.35 | 81.35 | 82.1 | 80.21 | 10,685 |
| October 10, 2025 | 83.73 | 80.94 | 80.94 | 83.86 | 80.91 | 9,726 |
| October 09, 2025 | 85.43 | 84.59 | 84.59 | 86.38 | 84.59 | 6,063 |
| October 08, 2025 | 84.77 | 85.09 | 85.09 | 85.13 | 83.7 | 6,103 |
| October 07, 2025 | 85.61 | 83.95 | 83.95 | 86.38 | 83.95 | 9,319 |
| October 06, 2025 | 82.99 | 85.33 | 85.33 | 85.48 | 82.63 | 9,796 |
| October 03, 2025 | 82.43 | 83.03 | 83.03 | 83.55 | 82.28 | 1,016 |
| October 02, 2025 | 82.65 | 81.33 | 81.33 | 82.82 | 81.33 | 4,084 |
| October 01, 2025 | 82.61 | 82.74 | 82.74 | 84.22 | 82.31 | 5,173 |
| September 30, 2025 | 85.06 | 82.96 | 82.96 | 85.1 | 82.4 | 4,439 |
| September 29, 2025 | 84.42 | 85.18 | 85.18 | 85.23 | 84 | 4,335 |
| September 26, 2025 | 83.39 | 83.67 | 83.67 | 84.18 | 83.16 | 8,254 |
| September 25, 2025 | 83.02 | 83.42 | 83.42 | 83.56 | 82.16 | 8,635 |
| September 24, 2025 | 83.28 | 83.27 | 83.27 | 84.96 | 82.86 | 5,091 |
| September 23, 2025 | 84.98 | 84 | 84 | 84.99 | 83.5 | 4,801 |
| September 22, 2025 | 83.2 | 85.93 | 85.93 | 86.58 | 82.56 | 4,233 |
| September 19, 2025 | 80.92 | 83.23 | 83.23 | 83.34 | 80.23 | 4,326 |
| September 18, 2025 | 79.5 | 79.93 | 79.93 | 80.69 | 79.12 | 3,896 |
| September 17, 2025 | 82.67 | 78.4 | 78.4 | 82.89 | 78.24 | 13,211 |
| September 16, 2025 | 84.24 | 82.69 | 82.69 | 84.58 | 82.62 | 3,732 |
| September 15, 2025 | 82.23 | 82.71 | 82.71 | 83.69 | 80.76 | 4,055 |
| September 12, 2025 | 80.63 | 82.16 | 82.16 | 82.16 | 80.14 | 1,029 |
