73.71
+1.28(+1.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 73.16 | 73.71 | 73.71 | 73.71 | 72.91 | 5,947 |
| December 03, 2025 | 72.38 | 72.43 | 72.43 | 72.48 | 71.62 | 20,976 |
| December 02, 2025 | 71.87 | 72.06 | 72.06 | 73 | 71.87 | 5,971 |
| December 01, 2025 | 71.13 | 71.83 | 71.83 | 71.83 | 70.81 | 7,100 |
| November 28, 2025 | 71.7 | 71.95 | 71.95 | 72.04 | 71.54 | 10,912 |
| November 27, 2025 | 71.39 | 71.42 | 71.42 | 71.53 | 71.26 | 4,298 |
| November 26, 2025 | 70.92 | 71.37 | 71.37 | 71.37 | 70.6 | 4,108 |
| November 25, 2025 | 70.17 | 69.77 | 69.77 | 70.17 | 68.7 | 7,227 |
| November 24, 2025 | 68.73 | 70.17 | 70.17 | 70.22 | 68.3 | 17,012 |
| November 21, 2025 | 67.24 | 67.45 | 67.45 | 67.83 | 66.02 | 23,379 |
| November 20, 2025 | 72.11 | 70.24 | 70.24 | 72.19 | 70.24 | 17,685 |
| November 19, 2025 | 69.43 | 69.97 | 69.97 | 70.84 | 69.31 | 13,657 |
| November 18, 2025 | 69.87 | 69.68 | 69.68 | 70.26 | 68.56 | 20,671 |
| November 17, 2025 | 72.84 | 71.71 | 71.71 | 72.95 | 71.52 | 7,632 |
| November 14, 2025 | 71.33 | 72.75 | 72.75 | 72.94 | 69.83 | 20,130 |
| November 13, 2025 | 74.76 | 72.44 | 72.44 | 74.83 | 72.41 | 14,787 |
| November 12, 2025 | 75.25 | 74.77 | 74.77 | 75.73 | 74.59 | 4,258 |
| November 11, 2025 | 75.99 | 74.91 | 74.91 | 76.03 | 74.64 | 5,690 |
| November 10, 2025 | 75.8 | 75.42 | 75.42 | 76.26 | 75.27 | 12,497 |
| November 07, 2025 | 75.1 | 72.21 | 72.21 | 75.21 | 71.99 | 30,441 |
| November 06, 2025 | 76.88 | 74.58 | 74.58 | 77.54 | 74.58 | 13,814 |
| November 05, 2025 | 75.5 | 76.88 | 76.88 | 77.08 | 75.43 | 19,036 |
| November 04, 2025 | 77.63 | 77.27 | 77.27 | 78.09 | 76.85 | 13,083 |
| November 03, 2025 | 79.69 | 79.43 | 79.43 | 80.6 | 79.09 | 14,043 |
| October 31, 2025 | 78.88 | 78.91 | 78.91 | 79.7 | 78.54 | 7,398 |
| October 30, 2025 | 78.63 | 78.28 | 78.28 | 78.68 | 77.5 | 9,209 |
| October 29, 2025 | 78.7 | 78.58 | 78.58 | 78.76 | 78.38 | 11,288 |
| October 28, 2025 | 77.88 | 78.02 | 78.02 | 78.14 | 77.61 | 7,785 |
| October 27, 2025 | 77.72 | 77.84 | 77.84 | 78.03 | 77.42 | 12,652 |
| October 24, 2025 | 75.65 | 76.33 | 76.33 | 76.44 | 75.57 | 9,621 |
| October 23, 2025 | 74.05 | 74.66 | 74.66 | 74.66 | 73.32 | 9,258 |
| October 22, 2025 | 75.47 | 73.54 | 73.54 | 75.66 | 73.54 | 15,029 |
| October 21, 2025 | 75.52 | 75.85 | 75.85 | 75.9 | 74.97 | 7,366 |
| October 20, 2025 | 75.01 | 75.68 | 75.68 | 75.86 | 74.92 | 37,011 |
| October 17, 2025 | 72.9 | 73.16 | 73.16 | 74.57 | 72.34 | 22,925 |
| October 16, 2025 | 76.04 | 75.79 | 75.79 | 76.53 | 75.67 | 7,570 |
| October 15, 2025 | 75.08 | 75.14 | 75.14 | 75.94 | 75.05 | 5,775 |
| October 14, 2025 | 74.24 | 74.5 | 74.5 | 74.52 | 73.23 | 16,951 |
| October 13, 2025 | 74.5 | 75.24 | 75.24 | 75.48 | 74.43 | 14,643 |
| October 10, 2025 | 76.94 | 73.97 | 73.97 | 77.3 | 73.97 | 12,370 |
| October 09, 2025 | 76.3 | 76.23 | 76.23 | 76.46 | 75.92 | 18,257 |
| October 08, 2025 | 74.31 | 75.44 | 75.44 | 75.44 | 74.26 | 11,357 |
| October 07, 2025 | 75.39 | 73.87 | 73.87 | 76.02 | 73.87 | 16,330 |
| October 06, 2025 | 74.2 | 75.49 | 75.49 | 75.61 | 74.07 | 20,669 |
| October 03, 2025 | 74.09 | 74.15 | 74.15 | 74.22 | 73.71 | 9,349 |
| October 02, 2025 | 72.64 | 73.38 | 73.38 | 73.48 | 72.64 | 13,626 |
| October 01, 2025 | 70.07 | 71.65 | 71.65 | 71.68 | 70.02 | 6,379 |
| September 30, 2025 | 70.52 | 70.79 | 70.79 | 71.3 | 70.31 | 9,062 |
| September 29, 2025 | 71.13 | 70.89 | 70.89 | 71.43 | 70.89 | 6,615 |
| September 26, 2025 | 70.85 | 70.22 | 70.22 | 71.23 | 70.1 | 6,438 |
| September 25, 2025 | 71.52 | 71.34 | 71.34 | 71.6 | 70 | 6,421 |
| September 24, 2025 | 71.87 | 71.7 | 71.7 | 72.22 | 71.5 | 8,464 |
| September 23, 2025 | 72.14 | 72.36 | 72.36 | 72.45 | 72.05 | 10,210 |
| September 22, 2025 | 71.15 | 71.64 | 71.64 | 71.67 | 70.63 | 12,102 |
| September 19, 2025 | 70.82 | 70.51 | 70.51 | 70.96 | 70.5 | 5,881 |
| September 18, 2025 | 69.99 | 71.01 | 71.01 | 71.06 | 69.92 | 16,132 |
| September 17, 2025 | 68.8 | 68.78 | 68.78 | 69.01 | 68.67 | 7,552 |
| September 16, 2025 | 69.24 | 68.7 | 68.7 | 69.44 | 68.61 | 11,086 |
| September 15, 2025 | 68.58 | 68.88 | 68.88 | 68.93 | 68.2 | 17,663 |
| September 12, 2025 | 68.67 | 68.44 | 68.44 | 69 | 68.36 | 8,071 |