75.98
+0.22(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.27 | 75.76 | 75.76 | 76.4 | 75.76 | 13,209 |
| December 03, 2025 | 74.76 | 74.46 | 74.46 | 74.76 | 74 | 25,601 |
| December 02, 2025 | 73.99 | 74.02 | 74.02 | 74.44 | 73.99 | 5,816 |
| December 01, 2025 | 73.81 | 74.25 | 74.25 | 74.25 | 73.57 | 13,404 |
| November 28, 2025 | 74.84 | 75.17 | 75.17 | 75.29 | 74.84 | 4,761 |
| November 27, 2025 | 75.08 | 75.03 | 75.03 | 75.13 | 74.98 | 5,155 |
| November 26, 2025 | 74.34 | 74.86 | 74.86 | 74.86 | 74.11 | 15,570 |
| November 25, 2025 | 72.96 | 73.16 | 73.16 | 73.16 | 72.56 | 32,383 |
| November 24, 2025 | 73.35 | 73.93 | 73.93 | 73.93 | 73.13 | 9,215 |
| November 21, 2025 | 72.83 | 72.74 | 72.74 | 73.11 | 72 | 28,525 |
| November 20, 2025 | 74.62 | 74.13 | 74.13 | 74.94 | 74.13 | 40,696 |
| November 19, 2025 | 73.01 | 73.58 | 73.58 | 74.12 | 72.99 | 16,681 |
| November 18, 2025 | 73.01 | 73.18 | 73.18 | 73.21 | 72.57 | 23,267 |
| November 17, 2025 | 75.51 | 75.31 | 75.31 | 75.59 | 75.03 | 8,050 |
| November 14, 2025 | 75.32 | 75.88 | 75.88 | 75.88 | 74.53 | 3,467 |
| November 13, 2025 | 76.71 | 75.41 | 75.41 | 76.71 | 75.41 | 2,813 |
| November 12, 2025 | 76.51 | 76.76 | 76.76 | 76.98 | 76.5 | 11,453 |
| November 11, 2025 | 76.44 | 76.29 | 76.29 | 76.5 | 76.05 | 4,394 |
| November 10, 2025 | 76.28 | 76.07 | 76.07 | 76.59 | 76.07 | 11,290 |
| November 07, 2025 | 75.42 | 74.4 | 74.4 | 75.42 | 74.38 | 7,367 |
| November 06, 2025 | 76.06 | 74.99 | 74.99 | 76.25 | 74.99 | 5,767 |
| November 05, 2025 | 75.57 | 76.52 | 76.52 | 76.52 | 75.27 | 10,641 |
| November 04, 2025 | 76.95 | 77.05 | 77.05 | 77.19 | 76.64 | 17,921 |
| November 03, 2025 | 78.25 | 78.31 | 78.31 | 78.73 | 78.16 | 10,622 |
| October 31, 2025 | 78.71 | 78.38 | 78.38 | 78.77 | 78.32 | 15,418 |
| October 30, 2025 | 77.28 | 77.25 | 77.25 | 77.61 | 76.99 | 13,031 |
| October 29, 2025 | 76.95 | 76.68 | 76.68 | 76.95 | 76.56 | 17,376 |
| October 28, 2025 | 75.47 | 75.87 | 75.87 | 75.87 | 75.34 | 22,598 |
| October 27, 2025 | 75.71 | 75.49 | 75.49 | 75.72 | 75.44 | 19,660 |
| October 24, 2025 | 73.79 | 74.26 | 74.26 | 74.28 | 73.79 | 3,359 |
| October 23, 2025 | 73.07 | 73.31 | 73.31 | 73.32 | 72.82 | 9,514 |
| October 22, 2025 | 73.71 | 73.06 | 73.06 | 73.85 | 73.06 | 14,452 |
| October 21, 2025 | 73.68 | 74.03 | 74.03 | 74.14 | 73.67 | 8,788 |
| October 20, 2025 | 73.82 | 74.51 | 74.51 | 74.51 | 73.53 | 6,188 |
| October 17, 2025 | 71 | 71.75 | 71.75 | 72.06 | 70.66 | 2,083 |
| October 16, 2025 | 72.56 | 72.19 | 72.19 | 72.61 | 72.19 | 15,545 |
| October 15, 2025 | 71.47 | 71.88 | 71.88 | 72.27 | 71.47 | 7,732 |
| October 14, 2025 | 69.95 | 70.41 | 70.41 | 70.41 | 69.73 | 4,731 |
| October 13, 2025 | 69.87 | 70.27 | 70.27 | 70.27 | 69.68 | 1,777 |
| October 10, 2025 | 71.04 | 69.96 | 69.96 | 71.44 | 69.96 | 1,689 |
| October 09, 2025 | 72.9 | 72.79 | 72.79 | 73.2 | 72.52 | 5,820 |
| October 08, 2025 | 71.54 | 71.94 | 71.94 | 71.94 | 71.54 | 5,805 |
| October 07, 2025 | 71.73 | 71.74 | 71.74 | 72.09 | 71.7 | 16,601 |
| October 06, 2025 | 72.18 | 72.9 | 72.9 | 72.9 | 71.95 | 15,283 |
| October 03, 2025 | 68.78 | 69.14 | 69.14 | 69.14 | 68.78 | 1,054 |
| October 02, 2025 | 67.41 | 67.37 | 67.37 | 67.62 | 67.34 | 3,712 |
| October 01, 2025 | 66.5 | 67.04 | 67.04 | 67.09 | 66.5 | 3,891 |
| September 30, 2025 | 67.19 | 66.96 | 66.96 | 67.19 | 66.82 | 17,448 |
| September 29, 2025 | 67.45 | 67.58 | 67.58 | 67.7 | 67.45 | 915 |
| September 26, 2025 | 67.6 | 67.5 | 67.5 | 67.69 | 67.37 | 461 |
| September 25, 2025 | 68.01 | 67.93 | 67.93 | 68.04 | 67.62 | 2,460 |
| September 24, 2025 | 67.94 | 68.06 | 68.06 | 68.24 | 67.92 | 7,994 |
| September 23, 2025 | 68.19 | 68.08 | 68.08 | 68.23 | 68.08 | 939 |
| September 22, 2025 | 67.82 | 67.85 | 67.85 | 67.9 | 67.64 | 1,324 |
| September 19, 2025 | 66.99 | 67.26 | 67.26 | 67.47 | 66.99 | 856 |
| September 18, 2025 | 67.81 | 68.4 | 68.4 | 68.44 | 67.81 | 2,519 |
| September 17, 2025 | 66.8 | 66.76 | 66.76 | 66.83 | 66.63 | 2,853 |
| September 16, 2025 | 66.79 | 66.56 | 66.56 | 66.88 | 66.56 | 138 |
| September 15, 2025 | 66.75 | 66.73 | 66.73 | 66.75 | 66.54 | 755 |
| September 12, 2025 | 66.64 | 66.55 | 66.55 | 66.71 | 66.42 | 2,107 |