79.71
+0.27(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.49 | 79.71 | 79.71 | 79.86 | 76.5 | 819 |
| August 15, 2025 | 78.85 | 79.44 | 79.44 | 80.14 | 77.87 | 3,169 |
| August 14, 2025 | 77.66 | 78.56 | 78.56 | 78.66 | 77.21 | 3,062 |
| August 13, 2025 | 78.63 | 77.26 | 77.26 | 78.82 | 77 | 1,659 |
| August 12, 2025 | 78.19 | 78.7 | 78.7 | 79.45 | 78 | 1,594 |
| August 11, 2025 | 77.02 | 78.68 | 78.68 | 78.7 | 76.62 | 2,832 |
| August 08, 2025 | 79.14 | 77.54 | 77.54 | 80.76 | 77.54 | 4,059 |
| August 07, 2025 | 76.78 | 78.48 | 78.48 | 78.48 | 76.48 | 3,352 |
| August 06, 2025 | 78.61 | 75.4 | 75.4 | 80.44 | 74.18 | 35,578 |
| August 05, 2025 | 77.2 | 77.22 | 77.22 | 78.64 | 76.83 | 3,558 |
| August 04, 2025 | 75.21 | 76.01 | 76.01 | 76.51 | 75.21 | 2,864 |
| August 01, 2025 | 76.35 | 74.74 | 74.74 | 76.35 | 73.9 | 4,628 |
| July 31, 2025 | 76.76 | 77.04 | 77.04 | 77.29 | 76.05 | 3,932 |
| July 30, 2025 | 75.6 | 75.81 | 75.81 | 76.39 | 75.42 | 2,151 |
| July 29, 2025 | 77.87 | 75.18 | 75.18 | 78.07 | 75 | 4,753 |
| July 28, 2025 | 78.45 | 77.92 | 77.92 | 79.19 | 77.9 | 3,963 |
| July 25, 2025 | 77.56 | 77.26 | 77.26 | 77.94 | 76.46 | 3,079 |
| July 24, 2025 | 76.83 | 77.92 | 77.92 | 79.74 | 76.62 | 3,158 |
| July 23, 2025 | 79.01 | 77.41 | 77.41 | 79.07 | 77.17 | 6,220 |
| July 22, 2025 | 78.08 | 77.79 | 77.79 | 78.4 | 76.87 | 3,926 |
| July 21, 2025 | 78.19 | 77.63 | 77.63 | 78.75 | 77.57 | 5,570 |
| July 18, 2025 | 78.38 | 77.62 | 77.62 | 78.47 | 76.89 | 8,001 |
| July 17, 2025 | 78.67 | 78.14 | 78.14 | 79.08 | 77.78 | 7,410 |
| July 16, 2025 | 79.2 | 76.95 | 76.95 | 79.98 | 76.95 | 7,199 |
| July 15, 2025 | 80.52 | 79.7 | 79.7 | 81.78 | 79.04 | 4,178 |
| July 14, 2025 | 82.01 | 80.53 | 80.53 | 82.01 | 80.29 | 2,804 |
| July 11, 2025 | 82.81 | 82.39 | 82.39 | 82.81 | 81.48 | 2,014 |
| July 10, 2025 | 82.3 | 82.41 | 82.41 | 82.64 | 81.34 | 7,251 |
| July 09, 2025 | 82.98 | 82.73 | 82.73 | 83.55 | 82.43 | 3,125 |
| July 08, 2025 | 82.98 | 82.12 | 82.12 | 83.47 | 81.51 | 6,027 |
| July 07, 2025 | 79.34 | 82.5 | 82.5 | 82.62 | 79.34 | 6,253 |
| July 04, 2025 | 78.62 | 79.06 | 79.06 | 79.78 | 77.41 | 2,402 |
| July 03, 2025 | 78.17 | 79.39 | 79.39 | 79.75 | 78 | 2,894 |
| July 02, 2025 | 78.22 | 78.26 | 78.26 | 79.73 | 78.11 | 5,398 |
| July 01, 2025 | 79.53 | 77.39 | 77.39 | 79.53 | 76.89 | 2,993 |
| June 30, 2025 | 78.71 | 78.74 | 78.74 | 79.35 | 77.99 | 3,907 |
| June 27, 2025 | 79.44 | 77.16 | 77.16 | 80.06 | 77.07 | 3,384 |
| June 26, 2025 | 78.08 | 79.23 | 79.23 | 79.57 | 77.69 | 7,062 |
| June 25, 2025 | 79.2 | 78.75 | 78.75 | 79.99 | 78.7 | 7,602 |
| June 24, 2025 | 74.59 | 79.05 | 79.05 | 79.07 | 74.25 | 9,080 |
| June 23, 2025 | 72.35 | 72.51 | 72.51 | 73.16 | 72.35 | 3,056 |
| June 20, 2025 | 72.48 | 73.03 | 73.03 | 74.07 | 72.19 | 4,588 |
| June 19, 2025 | 72.94 | 71.34 | 71.34 | 73.44 | 70.51 | 6,351 |
| June 18, 2025 | 73.7 | 74.54 | 74.54 | 74.97 | 73.7 | 1,913 |
| June 17, 2025 | 73.44 | 73.93 | 73.93 | 74.04 | 73.01 | 2,940 |
| June 16, 2025 | 72.88 | 74.1 | 74.1 | 74.11 | 72.84 | 3,703 |
| June 13, 2025 | 72.65 | 73.84 | 73.84 | 74.17 | 70.14 | 10,589 |
| June 12, 2025 | 75.02 | 73.73 | 73.73 | 75.02 | 73.62 | 2,112 |
| June 11, 2025 | 75.39 | 75.84 | 75.84 | 76.31 | 75.33 | 5,219 |
| June 10, 2025 | 76.46 | 75.45 | 75.45 | 77.26 | 75 | 5,551 |
| June 09, 2025 | 75.07 | 76.1 | 76.1 | 76.91 | 74.88 | 4,601 |
| June 06, 2025 | 74.51 | 74.86 | 74.86 | 75.85 | 73.99 | 4,019 |
| June 05, 2025 | 73.06 | 73.33 | 73.33 | 74.1 | 72.47 | 6,163 |
| June 04, 2025 | 72.77 | 73.33 | 73.33 | 74.26 | 72.5 | 3,933 |
| June 03, 2025 | 73.84 | 73.14 | 73.14 | 73.98 | 72.03 | 6,595 |
| June 02, 2025 | 73.53 | 73.07 | 73.07 | 74.1 | 72.32 | 4,761 |
| May 30, 2025 | 74.22 | 73.69 | 73.69 | 74.66 | 73.11 | 3,063 |
| May 29, 2025 | 79.18 | 74.17 | 74.17 | 79.18 | 73.71 | 3,778 |
| May 28, 2025 | 79.08 | 78.91 | 78.91 | 79.15 | 78.23 | 7,078 |
| May 27, 2025 | 78.97 | 78.34 | 78.34 | 79.1 | 77.46 | 7,560 |