78.40
-0.7(-0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.5 | 78.4 | 78.4 | 79.5 | 77.9 | 1,690 |
| December 03, 2025 | 78.2 | 79.1 | 79.1 | 81.2 | 77.7 | 2,079 |
| December 02, 2025 | 77.1 | 77.6 | 77.6 | 78 | 77.1 | 3,044 |
| December 01, 2025 | 77.4 | 77.4 | 77.4 | 77.5 | 76 | 4,913 |
| November 28, 2025 | 76.9 | 76.8 | 76.8 | 77.3 | 76.5 | 780 |
| November 27, 2025 | 76.1 | 76.9 | 76.9 | 77.2 | 76.1 | 502 |
| November 26, 2025 | 77 | 76.6 | 76.6 | 77.5 | 76.2 | 3,078 |
| November 25, 2025 | 76 | 76.4 | 76.4 | 77.1 | 75.5 | 1,110 |
| November 24, 2025 | 73.9 | 76 | 76 | 76.3 | 73.9 | 2,342 |
| November 21, 2025 | 72.7 | 72.9 | 72.9 | 73 | 72.3 | 1,141 |
| November 20, 2025 | 72.5 | 73.9 | 73.9 | 74.4 | 72.5 | 762 |
| November 19, 2025 | 71.4 | 72.7 | 72.7 | 73.1 | 70.7 | 983 |
| November 18, 2025 | 70.8 | 70.5 | 70.5 | 71.2 | 70.1 | 1,358 |
| November 17, 2025 | 73 | 71.3 | 71.3 | 73.3 | 71.3 | 1,013 |
| November 14, 2025 | 72.3 | 72.1 | 72.1 | 72.3 | 70.7 | 1,431 |
| November 13, 2025 | 72 | 70.7 | 70.7 | 72 | 70.7 | 3,592 |
| November 12, 2025 | 66.4 | 67.6 | 67.6 | 67.6 | 66.4 | 280 |
| November 11, 2025 | 67.5 | 66.6 | 66.6 | 67.5 | 65.8 | 1,095 |
| November 10, 2025 | 66.3 | 67 | 67 | 67.5 | 66.2 | 573 |
| November 07, 2025 | 65.9 | 64.9 | 64.9 | 66 | 64.6 | 1,220 |
| November 06, 2025 | 66.3 | 66 | 66 | 66.7 | 65.7 | 772 |
| November 05, 2025 | 68 | 67 | 67 | 68.3 | 65.7 | 7,800 |
| November 04, 2025 | 68.8 | 68.6 | 68.6 | 69 | 68 | 1,211 |
| November 03, 2025 | 68.6 | 69.3 | 69.3 | 69.4 | 67.6 | 1,346 |
| October 31, 2025 | 69.3 | 67.9 | 67.9 | 69.5 | 67.6 | 2,158 |
| October 30, 2025 | 68.8 | 69.4 | 69.4 | 69.7 | 68.8 | 2,156 |
| October 29, 2025 | 69.8 | 69.1 | 69.1 | 70.5 | 69.1 | 1,709 |
| October 28, 2025 | 71.1 | 70.9 | 70.9 | 71.1 | 69.8 | 1,374 |
| October 27, 2025 | 70.9 | 71 | 71 | 71.7 | 70.7 | 912 |
| October 24, 2025 | 72 | 71.1 | 71.1 | 72.5 | 69.9 | 2,483 |
| October 23, 2025 | 72.1 | 72.2 | 72.2 | 73.1 | 71.4 | 877 |
| October 22, 2025 | 73.2 | 72.6 | 72.6 | 73.4 | 72.1 | 856 |
| October 21, 2025 | 74.3 | 73 | 73 | 74.5 | 72.9 | 1,731 |
| October 20, 2025 | 73.7 | 73.8 | 73.8 | 74.5 | 72.9 | 967 |
| October 17, 2025 | 74.4 | 72.3 | 72.3 | 74.7 | 72.2 | 3,981 |
| October 16, 2025 | 74.1 | 74 | 74 | 75.1 | 73 | 1,256 |
| October 15, 2025 | 74.9 | 74 | 74 | 76.4 | 73.2 | 8,841 |
| October 14, 2025 | 83.8 | 83.1 | 83.1 | 84.4 | 82.4 | 998 |
| October 13, 2025 | 83.7 | 83.5 | 83.5 | 86.4 | 82.9 | 1,494 |
| October 10, 2025 | 87.2 | 83.1 | 83.1 | 88.3 | 82.5 | 630 |
| October 09, 2025 | 84.8 | 86.3 | 86.3 | 86.9 | 84.2 | 739 |
| October 08, 2025 | 81.8 | 83.8 | 83.8 | 84.1 | 81.4 | 1,172 |
| October 07, 2025 | 79.5 | 81.5 | 81.5 | 81.5 | 79.5 | 3,269 |
| October 06, 2025 | 78.4 | 79.1 | 79.1 | 79.6 | 78 | 631 |
| October 03, 2025 | 79.8 | 78.8 | 78.8 | 80.6 | 78.4 | 459 |
| October 02, 2025 | 79.6 | 79 | 79 | 79.8 | 78.6 | 617 |
| October 01, 2025 | 77.9 | 77.8 | 77.8 | 79 | 77.2 | 932 |
| September 30, 2025 | 77.3 | 77.4 | 77.4 | 77.7 | 76.5 | 1,877 |
| September 29, 2025 | 77.9 | 76.4 | 76.4 | 78.9 | 75.8 | 1,041 |
| 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 |