77.80
+2.4(+3.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 75.5 | 77.8 | 77.8 | 77.8 | 75.3 | 90 |
September 25, 2025 | 76.7 | 75.4 | 75.4 | 77.9 | 75.1 | 1,236 |
September 24, 2025 | 79.1 | 78.4 | 78.4 | 79.1 | 77.6 | 139 |
September 23, 2025 | 79.7 | 79.1 | 79.1 | 79.7 | 78.1 | 389 |
September 22, 2025 | 78.2 | 79.1 | 79.1 | 79.6 | 78.1 | 430 |
September 19, 2025 | 79.9 | 79.4 | 79.4 | 80 | 78.3 | 712 |
September 18, 2025 | 78.7 | 79.1 | 79.1 | 79.1 | 77.9 | 1,224 |
September 17, 2025 | 77.5 | 77.1 | 77.1 | 77.6 | 76.3 | 341 |
September 16, 2025 | 79.6 | 77.2 | 77.2 | 79.6 | 77.1 | 504 |
September 15, 2025 | 79 | 78.6 | 78.6 | 79.6 | 78.3 | 966 |
September 12, 2025 | 79.2 | 78.5 | 78.5 | 80.5 | 77.8 | 586 |
September 11, 2025 | 79.8 | 79.1 | 79.1 | 79.8 | 78.6 | 957 |
September 10, 2025 | 78.1 | 78.5 | 78.5 | 79.3 | 78.1 | 5,900 |
September 09, 2025 | 76.8 | 77.2 | 77.2 | 78 | 76.8 | 468 |
September 08, 2025 | 75.8 | 76.3 | 76.3 | 77 | 75.8 | 959 |
September 05, 2025 | 76.1 | 74.6 | 74.6 | 77.3 | 74.5 | 3,009 |
September 04, 2025 | 75.9 | 75.7 | 75.7 | 76 | 75.5 | 2,246 |
September 03, 2025 | 77.6 | 75.5 | 75.5 | 77.6 | 74.2 | 1,532 |
September 02, 2025 | 77.8 | 75.9 | 75.9 | 78.7 | 75.9 | 1,577 |
September 01, 2025 | 79.7 | 77.7 | 77.7 | 80 | 76 | 4,753 |
August 29, 2025 | 78.6 | 78.7 | 78.7 | 80.2 | 78.1 | 630 |
August 28, 2025 | 83 | 79.1 | 79.1 | 84.1 | 78.3 | 4,369 |
August 27, 2025 | 80.7 | 82 | 82 | 83.1 | 80.7 | 6,937 |
August 26, 2025 | 82.3 | 81.4 | 81.4 | 82.3 | 79.9 | 1,023 |
August 25, 2025 | 87.4 | 82.8 | 82.8 | 87.4 | 82 | 1,665 |
August 22, 2025 | 87.3 | 87.2 | 87.2 | 88.8 | 86.5 | 829 |
August 21, 2025 | 91.7 | 86 | 86 | 91.7 | 84.6 | 1,881 |
August 20, 2025 | 89.8 | 90.9 | 90.9 | 92 | 89.3 | 1,612 |
August 19, 2025 | 89.4 | 92 | 92 | 92 | 89.4 | 3,931 |
August 18, 2025 | 87.8 | 88.7 | 88.7 | 89.2 | 87.7 | 1,282 |
August 15, 2025 | 87.1 | 86.3 | 86.3 | 87.2 | 86.2 | 557 |
August 14, 2025 | 86.6 | 86.1 | 86.1 | 87.1 | 85.3 | 1,194 |
August 13, 2025 | 86.7 | 86.3 | 86.3 | 87.1 | 85.2 | 1,018 |
August 12, 2025 | 84.9 | 85.9 | 85.9 | 86.9 | 84.8 | 5,781 |
August 11, 2025 | 84.5 | 85.1 | 85.1 | 85.9 | 84.3 | 1,945 |
August 08, 2025 | 81.9 | 84.4 | 84.4 | 84.4 | 81.9 | 2,448 |
August 07, 2025 | 78 | 82.6 | 82.6 | 83 | 78 | 4,836 |
August 06, 2025 | 78.4 | 78.3 | 78.3 | 79.7 | 77.5 | 466 |
August 05, 2025 | 81.5 | 78.8 | 78.8 | 81.9 | 78.7 | 398 |
August 04, 2025 | 78.1 | 79.7 | 79.7 | 82 | 77 | 1,783 |
August 01, 2025 | 82.5 | 79.6 | 79.6 | 82.5 | 79.1 | 779 |
July 31, 2025 | 82.8 | 83 | 83 | 83.7 | 82.7 | 1,032 |
July 30, 2025 | 80.2 | 82.1 | 82.1 | 82.6 | 80.2 | 795 |
July 29, 2025 | 80.4 | 81.3 | 81.3 | 82 | 80.4 | 2,140 |
July 28, 2025 | 79 | 79.4 | 79.4 | 80.6 | 78.9 | 1,107 |
July 25, 2025 | 78.5 | 79.4 | 79.4 | 79.4 | 78.5 | 1,366 |
July 24, 2025 | 78.2 | 79.2 | 79.2 | 79.9 | 78.2 | 1,525 |
July 23, 2025 | 78.2 | 78.5 | 78.5 | 78.8 | 77.5 | 287 |
July 22, 2025 | 77.1 | 76.9 | 76.9 | 78.5 | 76.3 | 1,035 |
July 21, 2025 | 76.5 | 77.9 | 77.9 | 78.9 | 76.5 | 496 |
July 18, 2025 | 78.2 | 77.1 | 77.1 | 78.2 | 77 | 302 |
July 17, 2025 | 76.5 | 77.2 | 77.2 | 78.3 | 76.5 | 977 |
July 16, 2025 | 78.8 | 76.5 | 76.5 | 78.8 | 76.5 | 402 |
July 15, 2025 | 79.1 | 79 | 79 | 79.2 | 78.6 | 1,228 |
July 14, 2025 | 77.8 | 79.3 | 79.3 | 80 | 77.8 | 445 |
July 11, 2025 | 78.7 | 80 | 80 | 80.1 | 78.2 | 500 |
July 10, 2025 | 79.3 | 79.1 | 79.1 | 79.9 | 78.4 | 732 |
July 09, 2025 | 77.9 | 79 | 79 | 79.9 | 77.9 | 635 |
July 08, 2025 | 79.2 | 78.9 | 78.9 | 79.2 | 78.1 | 197 |
July 07, 2025 | 78.1 | 79.1 | 79.1 | 79.5 | 77.3 | 284 |