65.20
+0.95(+1.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62.3 | 64.25 | 64.25 | 64.7 | 62.3 | 114,060 |
| September 04, 2025 | 62.7 | 61.55 | 61.55 | 62.85 | 61.2 | 71,805 |
| September 03, 2025 | 63.2 | 62.4 | 62.4 | 63.9 | 62.1 | 86,918 |
| September 02, 2025 | 65.15 | 62.8 | 62.8 | 65.35 | 62.8 | 115,150 |
| September 01, 2025 | 65.05 | 64.95 | 64.95 | 66 | 64.75 | 56,058 |
| August 29, 2025 | 65.8 | 65.2 | 65.2 | 66.1 | 64.9 | 98,615 |
| August 28, 2025 | 66.45 | 65.65 | 65.65 | 67.65 | 65.65 | 66,037 |
| August 27, 2025 | 67 | 65.8 | 65.8 | 67.35 | 65.4 | 88,830 |
| August 26, 2025 | 67.25 | 66.8 | 66.8 | 68.2 | 66.8 | 97,437 |
| August 25, 2025 | 68.95 | 68.1 | 68.1 | 69.15 | 67.9 | 78,402 |
| August 22, 2025 | 67.35 | 68.8 | 68.8 | 69.5 | 67.35 | 147,259 |
| August 21, 2025 | 68.5 | 67.5 | 67.5 | 68.55 | 67 | 83,016 |
| August 20, 2025 | 68.85 | 68.45 | 68.45 | 68.95 | 67.7 | 95,447 |
| August 19, 2025 | 66.25 | 69.35 | 69.35 | 70.5 | 66.25 | 220,159 |
| August 18, 2025 | 66.7 | 66.6 | 66.6 | 66.8 | 65.8 | 65,216 |
| August 15, 2025 | 66.45 | 66.65 | 66.65 | 67.95 | 66.25 | 95,392 |
| August 14, 2025 | 64.75 | 65.85 | 65.85 | 66.6 | 64.75 | 123,894 |
| August 13, 2025 | 65.6 | 65.2 | 65.2 | 65.6 | 63.95 | 97,450 |
| August 12, 2025 | 65.8 | 65 | 65 | 65.8 | 64.1 | 78,834 |
| August 11, 2025 | 66.95 | 65.5 | 65.5 | 67.2 | 65.3 | 68,926 |
| August 08, 2025 | 66.2 | 67.15 | 67.15 | 67.15 | 65.55 | 76,305 |
| August 07, 2025 | 63.35 | 65.85 | 65.85 | 67.55 | 63.35 | 138,460 |
| August 06, 2025 | 64.3 | 65.2 | 65.2 | 65.75 | 63.9 | 145,077 |
| August 05, 2025 | 63.3 | 63.95 | 63.95 | 64.15 | 63 | 95,010 |
| August 04, 2025 | 64.4 | 62.85 | 62.85 | 64.7 | 62.85 | 116,807 |
| August 01, 2025 | 65.3 | 64 | 64 | 65.3 | 63.2 | 164,417 |
| July 31, 2025 | 64.55 | 65.7 | 65.7 | 70.75 | 63.4 | 274,784 |
| July 30, 2025 | 67.05 | 66.3 | 66.3 | 67.9 | 66.3 | 78,863 |
| July 29, 2025 | 70.1 | 66.9 | 66.9 | 70.6 | 66.9 | 134,953 |
| July 28, 2025 | 72.8 | 70.05 | 70.05 | 73.45 | 69.9 | 143,766 |
| July 25, 2025 | 69.55 | 71.5 | 71.5 | 71.95 | 69.15 | 105,530 |
| July 24, 2025 | 71.3 | 70.3 | 70.3 | 71.85 | 70.05 | 82,628 |
| July 23, 2025 | 70.6 | 70.35 | 70.35 | 71.6 | 69.7 | 157,107 |
| July 22, 2025 | 67.4 | 68.05 | 68.05 | 68.15 | 65.95 | 95,096 |
| July 21, 2025 | 67.5 | 67.8 | 67.8 | 69.8 | 67.25 | 203,037 |
| July 18, 2025 | 68 | 66.5 | 66.5 | 69.2 | 64.1 | 303,822 |
| July 17, 2025 | 66.35 | 67.35 | 67.35 | 67.95 | 66.25 | 101,149 |
| July 16, 2025 | 68.55 | 65.9 | 65.9 | 69.05 | 65.35 | 173,807 |
| July 15, 2025 | 67.45 | 69.8 | 69.8 | 70.65 | 67.45 | 135,243 |
| July 14, 2025 | 67.6 | 67.45 | 67.45 | 69.3 | 67.1 | 110,125 |
| July 11, 2025 | 70.6 | 69.2 | 69.2 | 70.9 | 68.8 | 95,022 |
| July 10, 2025 | 70.1 | 71.05 | 71.05 | 71.95 | 69.75 | 173,804 |
| July 09, 2025 | 68.4 | 69.45 | 69.45 | 71 | 67.55 | 197,627 |
| July 08, 2025 | 62.95 | 68.3 | 68.3 | 69.25 | 62.8 | 313,936 |
| July 07, 2025 | 64 | 63.15 | 63.15 | 64.75 | 62.55 | 125,221 |
| July 04, 2025 | 63.55 | 64.15 | 64.15 | 64.15 | 63.25 | 106,935 |
| July 03, 2025 | 66.95 | 64.1 | 64.1 | 67.25 | 64.1 | 151,780 |
| July 02, 2025 | 62.8 | 66.1 | 66.1 | 66.1 | 62.4 | 183,477 |
| July 01, 2025 | 61.75 | 62 | 62 | 62.55 | 61.25 | 96,108 |
| June 30, 2025 | 64.05 | 62 | 62 | 64.05 | 62 | 104,071 |
| June 27, 2025 | 63.75 | 64.1 | 64.1 | 64.6 | 63.1 | 125,261 |
| June 26, 2025 | 61.9 | 62.9 | 62.9 | 62.9 | 61.35 | 122,984 |
| June 25, 2025 | 63.2 | 61.5 | 61.5 | 63.45 | 61.2 | 72,764 |
| June 24, 2025 | 63 | 62.8 | 62.8 | 64.1 | 62.5 | 164,061 |
| June 23, 2025 | 59.85 | 61.05 | 61.05 | 61.3 | 59.45 | 135,810 |
| June 20, 2025 | 59 | 60.15 | 60.15 | 60.65 | 58.85 | 182,395 |
| June 19, 2025 | 60.6 | 59.9 | 59.9 | 60.85 | 59.15 | 195,162 |
| June 18, 2025 | 62.3 | 61.25 | 61.25 | 62.3 | 61.1 | 156,828 |
| June 17, 2025 | 61.8 | 62.4 | 62.4 | 63.3 | 61.05 | 91,628 |
| June 16, 2025 | 61.5 | 62.5 | 62.5 | 62.7 | 61.5 | 70,996 |