54.23
-0.21875(-0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.4 | 54.23 | 54.23 | 54.4 | 54 | 3,022 |
| August 15, 2025 | 54.75 | 54.45 | 54.45 | 55.2 | 54.34 | 197,555 |
| August 14, 2025 | 54.6 | 54.37 | 54.37 | 54.7 | 54.1 | 7,145 |
| August 13, 2025 | 55.15 | 55.1 | 55.1 | 55.3 | 54.45 | 13,611 |
| August 12, 2025 | 55.1 | 54.85 | 54.85 | 55.15 | 54.7 | 6,720 |
| August 11, 2025 | 55.25 | 54.55 | 54.55 | 55.25 | 54.25 | 9,299 |
| August 08, 2025 | 55 | 54.88 | 54.88 | 55.05 | 54.65 | 105,251 |
| August 07, 2025 | 54.3 | 55.06 | 55.06 | 55.3 | 54.2 | 24,691 |
| August 06, 2025 | 53.5 | 53.97 | 53.97 | 54.25 | 53.5 | 15,541 |
| August 05, 2025 | 52.7 | 52.56 | 52.56 | 52.8 | 52.45 | 4,359 |
| August 04, 2025 | 50.5 | 52.15 | 52.15 | 52.2 | 50.45 | 8,197 |
| August 01, 2025 | 52.25 | 50.91 | 50.91 | 52.45 | 50.4 | 12,046 |
| July 31, 2025 | 52.95 | 52.75 | 52.75 | 53.2 | 52.65 | 15,770 |
| July 30, 2025 | 52.35 | 52.63 | 52.63 | 52.85 | 52.15 | 3,964 |
| July 29, 2025 | 52.65 | 53.03 | 53.03 | 53.25 | 52.3 | 3,648 |
| July 28, 2025 | 53.2 | 52.67 | 52.67 | 53.9 | 52.25 | 16,432 |
| July 25, 2025 | 52.5 | 52.55 | 52.55 | 52.75 | 51.2 | 12,882 |
| July 24, 2025 | 49.92 | 51.95 | 51.95 | 52.6 | 49.92 | 25,701 |
| July 23, 2025 | 49.7 | 49.32 | 49.32 | 49.86 | 49.16 | 7,426 |
| July 22, 2025 | 49.98 | 48.86 | 48.86 | 49.98 | 48.52 | 8,378 |
| July 21, 2025 | 50.1 | 49.66 | 49.66 | 50.1 | 49.66 | 1,526 |
| July 18, 2025 | 50.8 | 49.88 | 49.88 | 50.8 | 49.86 | 5,538 |
| July 17, 2025 | 49.54 | 50 | 50 | 50.5 | 49.52 | 2,954 |
| July 16, 2025 | 48.86 | 49.46 | 49.46 | 49.54 | 48.66 | 16,069 |
| July 15, 2025 | 49.26 | 49.37 | 49.37 | 49.82 | 48.78 | 3,157 |
| July 14, 2025 | 48.62 | 48.91 | 48.91 | 49.3 | 48.62 | 1,958 |
| July 11, 2025 | 49.6 | 49.18 | 49.18 | 49.68 | 48.92 | 2,613 |
| July 10, 2025 | 49.72 | 49.8 | 49.8 | 50.05 | 49.54 | 6,100 |
| July 09, 2025 | 48.36 | 49.42 | 49.42 | 50.05 | 47.98 | 12,395 |
| July 08, 2025 | 48 | 48.26 | 48.26 | 49.02 | 47.76 | 6,944 |
| July 07, 2025 | 47.16 | 48.16 | 48.16 | 48.32 | 47.16 | 6,676 |
| July 04, 2025 | 48.14 | 47.16 | 47.16 | 48.42 | 47 | 8,696 |
| July 03, 2025 | 49 | 49.05 | 49.05 | 49.34 | 48.86 | 4,280 |
| July 02, 2025 | 49.28 | 48.85 | 48.85 | 49.44 | 48.44 | 5,745 |
| July 01, 2025 | 50.45 | 49.39 | 49.39 | 50.45 | 49 | 5,913 |
| June 30, 2025 | 50.75 | 50.09 | 50.09 | 50.75 | 49.76 | 9,761 |
| June 27, 2025 | 50.2 | 50.15 | 50.15 | 50.4 | 49.7 | 11,859 |
| June 26, 2025 | 49.24 | 49.78 | 49.78 | 49.96 | 49.14 | 8,875 |
| June 25, 2025 | 49.36 | 48.96 | 48.96 | 49.36 | 48.66 | 4,726 |
| June 24, 2025 | 48.46 | 48.82 | 48.82 | 49.08 | 48.16 | 155,700 |
| June 23, 2025 | 46.8 | 47.02 | 47.02 | 47.48 | 46.78 | 5,940 |
| June 20, 2025 | 47.08 | 47.54 | 47.54 | 47.62 | 47.08 | 4,021 |
| June 19, 2025 | 47.12 | 47.1 | 47.1 | 47.36 | 46.9 | 3,920 |
| June 18, 2025 | 47.16 | 47.49 | 47.49 | 47.82 | 46.98 | 3,155 |
| June 17, 2025 | 46.82 | 46.76 | 46.76 | 47.31 | 46.44 | 262,931 |
| June 16, 2025 | 46.88 | 47.57 | 47.57 | 47.8 | 46.88 | 16,488 |
| June 13, 2025 | 49.42 | 49.2 | 47 | 49.56 | 48.88 | 3,568 |
| June 12, 2025 | 50.5 | 50.5 | 48.24 | 50.65 | 50 | 18,726 |
| June 11, 2025 | 50.3 | 50.4 | 50.4 | 50.85 | 50.2 | 8,285 |
| June 10, 2025 | 51.65 | 51.03 | 51.03 | 51.65 | 50.65 | 15,954 |
| June 09, 2025 | 51.45 | 51.61 | 51.61 | 51.9 | 51.4 | 4,047 |
| June 06, 2025 | 51.7 | 51.7 | 51.7 | 52 | 51.3 | 3,585 |
| June 05, 2025 | 51 | 51.3 | 51.3 | 51.65 | 51 | 555 |
| June 04, 2025 | 50.95 | 50.95 | 50.95 | 51.6 | 50.35 | 11,562 |
| June 03, 2025 | 50.5 | 50.25 | 50.25 | 50.7 | 49.59 | 6,914 |
| June 02, 2025 | 49.16 | 49.85 | 49.85 | 50.25 | 48.88 | 4,021 |
| May 30, 2025 | 49.38 | 49.59 | 49.59 | 49.84 | 49.24 | 4,252 |
| May 29, 2025 | 49.78 | 49.11 | 49.11 | 49.78 | 49 | 3,430 |
| May 28, 2025 | 49.32 | 49.24 | 49.24 | 49.58 | 49.24 | 90,775 |
| May 27, 2025 | 49.48 | 49.56 | 49.56 | 50.25 | 49.36 | 4,548 |