75.30
+0.39(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 68.2 | 68.7 | 68.7 | 68.7 | 68.19 | 6,680 |
| September 10, 2025 | 68.26 | 68.19 | 68.19 | 68.59 | 68 | 5,119 |
| September 09, 2025 | 67.11 | 67.05 | 67.05 | 67.26 | 66.96 | 6,280 |
| September 08, 2025 | 66.17 | 66.96 | 66.96 | 66.96 | 66.03 | 8,508 |
| September 05, 2025 | 65.87 | 65.42 | 65.42 | 66.06 | 64.99 | 12,721 |
| September 04, 2025 | 64.86 | 64.94 | 64.94 | 65.01 | 64.35 | 6,573 |
| September 03, 2025 | 64.89 | 64.66 | 64.66 | 65.17 | 64.58 | 15,995 |
| September 02, 2025 | 65.29 | 63.96 | 63.96 | 65.33 | 63.96 | 18,373 |
| September 01, 2025 | 65.18 | 65.4 | 65.4 | 65.4 | 65.08 | 1,842 |
| August 29, 2025 | 66.55 | 65.5 | 65.5 | 66.55 | 65.3 | 6,619 |
| August 28, 2025 | 65.9 | 66.43 | 66.43 | 66.58 | 65.71 | 2,919 |
| August 27, 2025 | 65.71 | 65.84 | 65.84 | 65.97 | 65.64 | 11,151 |
| August 26, 2025 | 65.25 | 65.42 | 65.42 | 65.61 | 65.11 | 3,220 |
| August 25, 2025 | 65.42 | 65.44 | 65.44 | 65.55 | 64.84 | 4,978 |
| August 22, 2025 | 64.26 | 65.77 | 65.77 | 65.84 | 64.26 | 8,563 |
| August 21, 2025 | 64.45 | 64.45 | 64.45 | 64.52 | 63.9 | 5,336 |
| August 20, 2025 | 64.61 | 63.85 | 63.85 | 64.77 | 62.92 | 8,772 |