79.16
-0.72(-0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 78.79 | 79.16 | 79.16 | 79.39 | 78.68 | 146 |
| October 16, 2025 | 79.28 | 79.88 | 79.88 | 79.88 | 79.2 | 2,270 |
| October 15, 2025 | 79.29 | 79.14 | 79.14 | 79.42 | 79.14 | 2,704 |
| October 14, 2025 | 78.29 | 78.59 | 78.59 | 78.59 | 78.17 | 1,573 |
| October 13, 2025 | 78.73 | 78.82 | 78.82 | 79.02 | 78.65 | 34 |
| October 10, 2025 | 79.57 | 78.4 | 78.4 | 79.57 | 78.4 | 694 |
| October 09, 2025 | 79.82 | 79.42 | 79.42 | 79.82 | 79.42 | 131 |
| October 08, 2025 | 79.4 | 79.78 | 79.78 | 79.78 | 79.36 | 123 |
| October 07, 2025 | 79.43 | 79.2 | 79.2 | 79.58 | 79.2 | 733 |
| October 06, 2025 | 79.35 | 79.41 | 79.41 | 79.51 | 79.14 | 1,153 |
| October 03, 2025 | 79.41 | 79.43 | 79.43 | 79.51 | 79.26 | 111 |
| October 02, 2025 | 79.15 | 79.15 | 79.15 | 79.33 | 79.12 | 548 |
| October 01, 2025 | 77.58 | 78.48 | 78.48 | 78.48 | 77.58 | 548 |
| September 30, 2025 | 77.11 | 77.43 | 77.43 | 77.43 | 76.95 | 24 |
| September 29, 2025 | 77.27 | 77.24 | 77.24 | 77.34 | 77.11 | 1,270 |
| September 26, 2025 | 76.71 | 77.07 | 77.07 | 77.08 | 76.71 | 371 |
| September 25, 2025 | 76.67 | 76.47 | 76.47 | 76.73 | 76.47 | 1,943 |
| September 24, 2025 | 77.12 | 76.9 | 76.9 | 77.12 | 76.9 | 144 |
| September 23, 2025 | 77.1 | 77.27 | 77.27 | 77.47 | 77.1 | 122 |
| September 22, 2025 | 77.07 | 76.95 | 76.95 | 77.16 | 76.82 | 55 |
| September 19, 2025 | 77.12 | 77.12 | 77.12 | 77.14 | 77.12 | 255 |
| September 18, 2025 | 76.62 | 77.12 | 77.12 | 77.12 | 76.62 | 287 |
| September 17, 2025 | 76.46 | 76.25 | 76.25 | 76.46 | 76.13 | 168 |
| September 16, 2025 | 77.04 | 76.28 | 76.28 | 77.13 | 76.25 | 134 |
| September 15, 2025 | 76.98 | 77.12 | 77.12 | 77.26 | 76.98 | 2,306 |
| September 12, 2025 | 76.89 | 76.67 | 76.67 | 76.89 | 76.58 | 672 |
| September 11, 2025 | 76.53 | 76.74 | 76.74 | 76.74 | 76.47 | 616 |
| September 10, 2025 | 76.71 | 76.42 | 76.42 | 76.89 | 76.35 | 7,400 |
| September 09, 2025 | 76.49 | 76.45 | 76.45 | 76.49 | 76.45 | 1 |
| September 08, 2025 | 76.39 | 76.47 | 76.47 | 76.47 | 76.13 | 8,151 |
| September 05, 2025 | 76.51 | 76.04 | 76.04 | 76.51 | 75.95 | 1,226 |
| September 04, 2025 | 75.79 | 76.19 | 76.19 | 76.21 | 75.79 | 1,036 |
| September 03, 2025 | 75.67 | 75.72 | 75.72 | 75.87 | 75.48 | 1,970 |
| September 02, 2025 | 76.37 | 75.22 | 75.22 | 76.37 | 75.22 | 2,336 |
| September 01, 2025 | 76.51 | 76.33 | 76.33 | 76.6 | 76.3 | 1,819 |
| August 29, 2025 | 76.53 | 76.08 | 76.08 | 76.6 | 76.08 | 6,163 |
| August 28, 2025 | 76.9 | 76.68 | 76.68 | 76.91 | 76.51 | 1,399 |
| August 27, 2025 | 76.64 | 76.61 | 76.61 | 76.64 | 76.44 | 549 |
| August 26, 2025 | 76.59 | 76.53 | 76.53 | 76.75 | 76.53 | 371 |
| August 25, 2025 | 77.41 | 77.15 | 77.15 | 77.54 | 77.15 | 1,800 |
| August 22, 2025 | 77.15 | 77.68 | 77.68 | 77.8 | 77.15 | 54 |
| August 21, 2025 | 77.28 | 77.24 | 77.24 | 77.28 | 77.05 | 258 |
| August 20, 2025 | 77.05 | 77.32 | 77.32 | 77.41 | 77.01 | 218 |
| August 19, 2025 | 78.17 | 78.65 | 77.4 | 78.65 | 78.15 | 1,463 |
| August 18, 2025 | 78.17 | 78 | 78 | 78.17 | 77.79 | 2,356 |
| August 15, 2025 | 78.24 | 77.99 | 77.99 | 78.24 | 77.89 | 1,931 |
| August 14, 2025 | 77.35 | 77.78 | 77.78 | 77.78 | 77.35 | 72 |
| August 13, 2025 | 77.18 | 77.3 | 77.3 | 77.3 | 77.07 | 1,699 |
| August 12, 2025 | 76.85 | 76.88 | 76.88 | 76.88 | 76.48 | 3,568 |
| August 11, 2025 | 77.04 | 76.62 | 76.62 | 77.04 | 76.54 | 4,589 |
| August 08, 2025 | 76.78 | 76.86 | 76.86 | 76.88 | 76.64 | 355 |
| August 07, 2025 | 75.84 | 76.65 | 76.65 | 76.72 | 75.84 | 966 |
| August 06, 2025 | 76.01 | 75.66 | 75.66 | 76.01 | 75.57 | 2,059 |
| August 05, 2025 | 76.03 | 75.75 | 75.75 | 76.03 | 75.75 | 2,960 |
| August 04, 2025 | 74.93 | 75.62 | 75.62 | 75.62 | 74.93 | 7,393 |
| August 01, 2025 | 75.55 | 74.71 | 74.71 | 75.55 | 74.43 | 720 |
| July 31, 2025 | 77.54 | 76.54 | 76.54 | 77.54 | 76.53 | 173 |
| July 30, 2025 | 77.16 | 77.23 | 77.23 | 77.41 | 77.16 | 485 |
| July 29, 2025 | 77.55 | 77.2 | 77.2 | 78.03 | 77.2 | 855 |
| July 28, 2025 | 78.23 | 77.28 | 77.28 | 78.23 | 77.28 | 442 |