76.26
+0.22(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 77.28 | 77.5 | 77.5 | 77.5 | 77.26 | 1,889 |
| July 24, 2025 | 77.85 | 77.54 | 77.54 | 78.08 | 77.52 | 795 |
| July 23, 2025 | 77.29 | 77.44 | 77.44 | 77.56 | 77.27 | 1,134 |
| July 22, 2025 | 76.79 | 76.62 | 76.62 | 76.79 | 76.46 | 327 |
| July 21, 2025 | 77.16 | 77 | 77 | 77.16 | 76.84 | 1,482 |
| July 18, 2025 | 77.43 | 77.23 | 77.23 | 77.6 | 77.06 | 2,866 |
| July 17, 2025 | 77.02 | 77.22 | 77.22 | 77.22 | 76.93 | 815 |
| July 16, 2025 | 76.65 | 76.47 | 76.47 | 76.89 | 76.47 | 494 |
| July 15, 2025 | 77.38 | 76.96 | 76.96 | 77.61 | 76.94 | 1,241 |
| July 14, 2025 | 76.81 | 77.23 | 77.23 | 77.23 | 76.81 | 1,059 |
| July 11, 2025 | 77.95 | 77.32 | 77.32 | 77.95 | 77.32 | 377 |
| July 10, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.15 | 227 |
| July 09, 2025 | 77.36 | 77.89 | 77.89 | 77.91 | 77.34 | 3,254 |
| July 08, 2025 | 76.92 | 77.29 | 77.29 | 77.29 | 76.84 | 651 |
| July 07, 2025 | 76.5 | 76.88 | 76.88 | 76.88 | 76.5 | 69 |
| July 04, 2025 | 76.55 | 76.48 | 76.48 | 76.55 | 76.08 | 2,641 |
| July 03, 2025 | 76.9 | 76.87 | 76.87 | 76.9 | 76.49 | 170 |
| July 02, 2025 | 76.55 | 76.59 | 76.59 | 76.66 | 76.27 | 4,899 |
| July 01, 2025 | 76.49 | 76.35 | 76.35 | 76.49 | 76.13 | 1,520 |
| June 30, 2025 | 76.94 | 76.45 | 76.45 | 76.94 | 76.26 | 5,052 |
| June 27, 2025 | 76.19 | 76.68 | 76.68 | 76.68 | 76.19 | 316 |
| June 26, 2025 | 75.94 | 75.7 | 75.7 | 75.94 | 75.55 | 16 |
| June 25, 2025 | 76.39 | 75.63 | 75.63 | 76.42 | 75.63 | 4,485 |
| June 24, 2025 | 76.6 | 76.33 | 76.33 | 76.6 | 76.25 | 533 |
| June 23, 2025 | 75.21 | 75.4 | 75.4 | 75.58 | 75.12 | 549 |
| June 20, 2025 | 75.74 | 75.69 | 75.69 | 76 | 75.59 | 1,783 |
| June 19, 2025 | 75.69 | 75.4 | 75.4 | 75.69 | 75.4 | 15 |
| June 18, 2025 | 76.28 | 76 | 76 | 76.35 | 75.95 | 1,648 |
| June 17, 2025 | 76.52 | 76.4 | 76.4 | 76.53 | 76.36 | 313 |
| June 16, 2025 | 76.92 | 77.1 | 77.1 | 77.1 | 76.92 | 317 |