60.15
+0.50808(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 60 | 59.55 | 59.55 | 61.25 | 59.45 | 5,363 |
| September 04, 2025 | 58.05 | 59.22 | 59.22 | 61.85 | 58.05 | 23,708 |
| September 03, 2025 | 59 | 58.15 | 58.15 | 59 | 56.1 | 1,244 |
| September 02, 2025 | 59.15 | 58.64 | 58.64 | 59.25 | 58.3 | 4,069 |
| September 01, 2025 | 58.4 | 59.07 | 59.07 | 59.35 | 58.4 | 19,384 |
| August 29, 2025 | 58.35 | 58.1 | 58.1 | 58.6 | 57.2 | 881 |
| August 28, 2025 | 57.55 | 57.99 | 57.99 | 58.35 | 57.55 | 8,079 |
| August 27, 2025 | 56.85 | 57.4 | 57.4 | 57.75 | 56.85 | 4,222 |
| August 26, 2025 | 57.95 | 57.96 | 57.96 | 58.2 | 57 | 11,975 |
| August 22, 2025 | 57 | 57.75 | 57.75 | 58 | 55.6 | 2,350 |
| August 21, 2025 | 57.3 | 56.91 | 56.91 | 57.35 | 56.3 | 3,484 |
| August 20, 2025 | 57.2 | 57.55 | 57.55 | 57.65 | 56.2 | 4,214 |
| August 19, 2025 | 57.45 | 57.57 | 57.57 | 58.5 | 57.1 | 1,433 |
| August 18, 2025 | 56.65 | 56.98 | 56.98 | 57.25 | 56.45 | 705 |
| August 15, 2025 | 57.65 | 56.48 | 56.48 | 57.65 | 56.2 | 1,962 |
| August 14, 2025 | 56.2 | 55.85 | 55.85 | 56.65 | 55.8 | 2,785 |
| August 13, 2025 | 54.55 | 54.6 | 54.6 | 56 | 54.35 | 45,238 |
| August 12, 2025 | 54.05 | 54.05 | 54.05 | 54.4 | 53.8 | 12,270 |
| August 11, 2025 | 54.4 | 54.25 | 54.25 | 55.4 | 53.8 | 1,894 |
| August 08, 2025 | 53.2 | 53.85 | 53.85 | 54.05 | 53.2 | 6,033 |
| August 07, 2025 | 51.75 | 53.1 | 53.1 | 53.1 | 51.75 | 11,679 |
| August 06, 2025 | 53.35 | 52.15 | 52.15 | 53.35 | 51.75 | 3,588 |
| August 05, 2025 | 53.4 | 53.22 | 53.22 | 53.7 | 53.05 | 1,997 |
| August 04, 2025 | 53.15 | 53.22 | 53.22 | 53.4 | 52.9 | 10,454 |
| August 01, 2025 | 54 | 53.41 | 53.41 | 54.8 | 52.85 | 4,062 |
| July 31, 2025 | 54.35 | 54.88 | 54.88 | 55.65 | 54.2 | 14,542 |
| July 30, 2025 | 55.9 | 55.85 | 55.85 | 56.3 | 55.2 | 36,041 |
| July 29, 2025 | 56.95 | 56.15 | 56.15 | 57.35 | 55.65 | 41,418 |
| July 28, 2025 | 56.4 | 56.26 | 56.26 | 56.9 | 56.15 | 16,477 |
| July 25, 2025 | 57 | 55.26 | 55.26 | 58.1 | 55 | 5,306 |
| July 24, 2025 | 54.6 | 56.54 | 56.54 | 58.05 | 54.55 | 17,027 |
| July 23, 2025 | 53.45 | 54.3 | 54.3 | 54.5 | 53.05 | 11,525 |
| July 22, 2025 | 52.7 | 52.91 | 52.91 | 53 | 51.7 | 2,842 |
| July 21, 2025 | 52.7 | 52.37 | 52.37 | 52.8 | 52.2 | 2,220 |
| July 18, 2025 | 53.4 | 53.03 | 53.03 | 53.7 | 52.75 | 16,447 |
| July 17, 2025 | 54.2 | 53.2 | 53.2 | 55.3 | 52.85 | 7,810 |
| July 16, 2025 | 54.1 | 54.15 | 54.15 | 54.35 | 53.15 | 3,692 |
| July 15, 2025 | 54.7 | 55 | 55 | 55.7 | 54.4 | 10,849 |
| July 14, 2025 | 54.7 | 54.75 | 54.75 | 55.05 | 54.3 | 2,405 |
| July 11, 2025 | 56.1 | 55.95 | 55.19 | 56.35 | 55.6 | 4,888 |
| July 10, 2025 | 55.6 | 55.55 | 54.8 | 56 | 55.35 | 13,747 |
| July 09, 2025 | 55.4 | 55.65 | 54.9 | 56.1 | 54.1 | 1,569 |
| July 08, 2025 | 55.15 | 55.05 | 55.05 | 56.15 | 54.2 | 118,441 |
| July 07, 2025 | 56.3 | 54.75 | 54.75 | 56.45 | 54.43 | 17,467 |
| July 04, 2025 | 56.8 | 56.05 | 56.05 | 56.8 | 54.75 | 3,867 |
| July 03, 2025 | 55.95 | 56.15 | 56.15 | 56.2 | 55.55 | 4,072 |
| July 02, 2025 | 55.7 | 55.45 | 55.45 | 56.75 | 54.8 | 17,601 |
| July 01, 2025 | 54.93 | 54.85 | 54.85 | 55.8 | 54.65 | 2,378 |
| June 30, 2025 | 55.15 | 54.93 | 54.93 | 55.2 | 54.7 | 8,037 |
| June 27, 2025 | 54.35 | 54.73 | 54.73 | 54.93 | 54.35 | 4,095 |
| June 26, 2025 | 53.8 | 54.35 | 54.35 | 54.6 | 53.4 | 76,664 |
| June 25, 2025 | 54.2 | 53.5 | 53.5 | 54.2 | 53.3 | 4,009 |
| June 24, 2025 | 54.6 | 54.38 | 54.38 | 54.85 | 53.9 | 8,524 |
| June 23, 2025 | 54.55 | 53.77 | 53.77 | 54.55 | 53.6 | 7,784 |
| June 20, 2025 | 55.2 | 55.12 | 55.12 | 55.5 | 55.05 | 5,317 |
| June 19, 2025 | 54.8 | 54.95 | 54.95 | 55.55 | 54.6 | 1,402 |
| June 18, 2025 | 56.45 | 55.15 | 55.15 | 56.45 | 54.85 | 2,342 |
| June 17, 2025 | 56.2 | 55.22 | 55.22 | 57.1 | 54.95 | 9,381 |
| June 16, 2025 | 55.8 | 56.3 | 56.3 | 56.65 | 55.6 | 3,778 |
| June 13, 2025 | 56.45 | 56.05 | 56.05 | 56.7 | 55.25 | 9,660 |