65.75
-0.53(-0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 65.76 | 65.75 | 65.75 | 65.8 | 65.54 | 18,238 |
| September 25, 2025 | 66.21 | 66.28 | 66.28 | 66.3 | 65.87 | 9,860 |
| September 24, 2025 | 66.25 | 66.34 | 66.34 | 66.48 | 66.24 | 44,253 |
| September 23, 2025 | 65.77 | 66.24 | 66.24 | 66.25 | 65.76 | 6,566 |
| September 22, 2025 | 66.08 | 65.95 | 65.95 | 66.13 | 65.83 | 4,949 |
| September 19, 2025 | 65.84 | 66.1 | 66.1 | 66.14 | 65.84 | 8,477 |
| September 18, 2025 | 65.75 | 65.95 | 65.95 | 66.06 | 65.67 | 14,327 |
| September 17, 2025 | 65.89 | 65.98 | 65.98 | 66.08 | 65.81 | 54,674 |
| September 16, 2025 | 65.69 | 65.34 | 65.34 | 65.69 | 65.32 | 14,965 |
| September 15, 2025 | 65.41 | 65.52 | 65.52 | 65.63 | 65.32 | 14,366 |
| September 12, 2025 | 65.32 | 65.34 | 65.34 | 65.51 | 65.3 | 9,442 |
| September 11, 2025 | 65.07 | 65.22 | 65.22 | 65.23 | 64.97 | 5,491 |
| September 10, 2025 | 65 | 64.76 | 64.76 | 65 | 64.66 | 11,308 |
| September 09, 2025 | 63.92 | 64.23 | 64.23 | 64.29 | 63.92 | 3,862 |
| September 08, 2025 | 63.74 | 63.62 | 63.62 | 63.81 | 63.56 | 17,333 |
| September 05, 2025 | 63.5 | 63.2 | 63.2 | 63.58 | 63.09 | 3,670 |
| September 04, 2025 | 62.87 | 62.86 | 62.86 | 62.97 | 62.75 | 6,650 |
| September 03, 2025 | 63.19 | 63.13 | 63.13 | 63.36 | 63.1 | 13,916 |
| September 02, 2025 | 63.09 | 62.86 | 62.86 | 63.15 | 62.72 | 13,053 |
| September 01, 2025 | 63.06 | 63.15 | 63.15 | 63.18 | 63.05 | 16,426 |
| August 29, 2025 | 63.05 | 62.86 | 62.86 | 63.11 | 62.62 | 11,841 |
| August 28, 2025 | 63.15 | 63.2 | 63.2 | 63.25 | 62.92 | 4,602 |
| August 27, 2025 | 63.5 | 63.28 | 63.28 | 63.51 | 63.21 | 11,553 |
| August 26, 2025 | 63.92 | 63.74 | 63.74 | 63.94 | 63.69 | 18,306 |
| August 25, 2025 | 64.01 | 64 | 64 | 64.05 | 63.73 | 25,246 |
| August 22, 2025 | 63.37 | 63.73 | 63.73 | 63.73 | 63.36 | 24,879 |
| August 21, 2025 | 63.04 | 63.27 | 63.27 | 63.27 | 62.89 | 12,234 |
| August 20, 2025 | 63.07 | 62.9 | 62.9 | 63.12 | 62.7 | 19,667 |
| August 19, 2025 | 63.37 | 63.21 | 63.21 | 63.4 | 63.15 | 10,875 |
| August 18, 2025 | 63 | 63.41 | 63.41 | 63.45 | 63 | 27,122 |
| August 15, 2025 | 63.11 | 62.75 | 62.75 | 63.11 | 62.75 | 8,573 |
| August 14, 2025 | 63.05 | 62.89 | 62.89 | 63.14 | 62.88 | 7,210 |
| August 13, 2025 | 63.15 | 63.25 | 63.25 | 63.48 | 63.14 | 19,658 |
| August 12, 2025 | 62.67 | 62.7 | 62.7 | 62.74 | 62.5 | 5,647 |
| August 11, 2025 | 62.27 | 62.56 | 62.56 | 62.58 | 62.27 | 1,895 |
| August 08, 2025 | 62.2 | 62.15 | 62.15 | 62.3 | 62.15 | 4,684 |
| August 07, 2025 | 62.23 | 62.44 | 62.44 | 62.66 | 62.21 | 10,397 |
| August 06, 2025 | 62.22 | 61.77 | 61.77 | 62.25 | 61.7 | 8,860 |
| August 05, 2025 | 62.28 | 62.07 | 62.07 | 62.6 | 62.07 | 8,003 |
| August 04, 2025 | 61.79 | 61.84 | 61.84 | 61.99 | 61.77 | 14,165 |
| August 01, 2025 | 62.26 | 61.41 | 61.41 | 62.26 | 61.08 | 10,858 |
| July 31, 2025 | 62.73 | 62.54 | 62.54 | 62.83 | 62.48 | 10,863 |
| July 30, 2025 | 62.53 | 62.65 | 62.65 | 62.78 | 62.5 | 3,771 |
| July 29, 2025 | 62.52 | 62.65 | 62.65 | 62.86 | 62.51 | 6,197 |
| July 28, 2025 | 62.19 | 62.27 | 62.27 | 62.27 | 62.07 | 11,072 |
| July 25, 2025 | 61.85 | 61.87 | 61.87 | 61.92 | 61.78 | 10,958 |
| July 24, 2025 | 62.46 | 62.06 | 62.06 | 62.47 | 62.04 | 40,270 |
| July 23, 2025 | 62.22 | 62.46 | 62.46 | 62.51 | 62.19 | 6,163 |
| July 22, 2025 | 61.9 | 61.84 | 61.84 | 62.04 | 61.79 | 2,326 |
| July 21, 2025 | 62.24 | 62.18 | 62.18 | 62.26 | 62.07 | 7,240 |
| July 18, 2025 | 62.18 | 62.14 | 62.14 | 62.24 | 62.1 | 9,334 |
| July 17, 2025 | 62.19 | 62.26 | 62.26 | 62.32 | 61.92 | 11,264 |
| July 16, 2025 | 61.57 | 61.04 | 61.04 | 61.64 | 61.04 | 13,943 |
| July 15, 2025 | 61.23 | 61.5 | 61.5 | 61.5 | 61.2 | 12,768 |
| July 14, 2025 | 60.71 | 60.62 | 60.62 | 60.76 | 60.54 | 16,720 |
| July 11, 2025 | 60.91 | 60.51 | 60.51 | 60.94 | 60.51 | 11,415 |
| July 10, 2025 | 60.51 | 60.66 | 60.66 | 60.66 | 60.46 | 22,480 |
| July 09, 2025 | 60.46 | 60.43 | 60.43 | 60.6 | 60.34 | 19,436 |
| July 08, 2025 | 60.5 | 60.59 | 60.59 | 60.65 | 60.42 | 30,886 |
| July 07, 2025 | 60.2 | 60.49 | 60.49 | 60.58 | 60.18 | 8,318 |