53.16
+0.7(+1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.6 | 53.16 | 53.16 | 53.3 | 52.56 | 3,726 |
| August 15, 2025 | 52.56 | 52.46 | 52.46 | 52.62 | 52.32 | 721 |
| August 14, 2025 | 52.38 | 52 | 52 | 52.38 | 51.88 | 222 |
| August 13, 2025 | 52.64 | 52.52 | 52.52 | 52.64 | 52.34 | 106 |
| August 12, 2025 | 52.98 | 52.68 | 52.68 | 52.98 | 52.44 | 3,132 |
| August 11, 2025 | 53.38 | 52.72 | 52.72 | 53.38 | 52.72 | 478 |
| August 08, 2025 | 52.92 | 53.02 | 53.02 | 53.22 | 52.8 | 363 |
| August 07, 2025 | 52.3 | 52.46 | 52.46 | 52.74 | 52.14 | 2,147 |
| August 06, 2025 | 51.6 | 51.72 | 51.72 | 51.74 | 51.3 | 467 |
| August 05, 2025 | 50.18 | 51.44 | 51.44 | 52 | 50.18 | 1,004 |
| August 04, 2025 | 49.31 | 50.36 | 50.36 | 50.5 | 49.31 | 726 |
| August 01, 2025 | 50.94 | 49.82 | 49.82 | 51.14 | 49.82 | 2,843 |
| July 31, 2025 | 52.18 | 51.36 | 51.36 | 53.42 | 51.3 | 14,382 |
| July 30, 2025 | 57.84 | 58.08 | 58.08 | 58.26 | 57.84 | 315 |
| July 29, 2025 | 57.76 | 57.64 | 57.64 | 57.76 | 57.56 | 825 |
| July 28, 2025 | 59.74 | 57.36 | 57.36 | 59.74 | 57.36 | 1,461 |
| July 25, 2025 | 59.58 | 59.58 | 59.58 | 59.72 | 59.36 | 1,193 |
| July 24, 2025 | 59.5 | 59.98 | 59.98 | 59.98 | 59.5 | 161 |
| July 23, 2025 | 59.62 | 59.58 | 59.58 | 59.62 | 59.4 | 222 |
| July 22, 2025 | 58.56 | 58.92 | 58.92 | 58.92 | 58.56 | 324 |
| July 21, 2025 | 58.64 | 58.72 | 58.72 | 58.72 | 58.38 | 616 |
| July 18, 2025 | 58.7 | 58.38 | 58.38 | 58.7 | 58.38 | 70 |
| July 17, 2025 | 58.14 | 58.3 | 58.3 | 58.32 | 58.12 | 380 |
| July 16, 2025 | 57.96 | 57.64 | 57.64 | 57.96 | 57.64 | 275 |
| July 15, 2025 | 58.2 | 57.68 | 57.68 | 58.2 | 57.62 | 725 |
| July 14, 2025 | 57.72 | 57.98 | 57.98 | 58.14 | 57.72 | 2,235 |
| July 11, 2025 | 57.98 | 57.68 | 57.68 | 57.98 | 57.64 | 1,277 |
| July 10, 2025 | 57.54 | 57.94 | 57.94 | 57.94 | 57.5 | 1,668 |
| July 09, 2025 | 58.38 | 57.58 | 57.58 | 58.38 | 57.58 | 425 |
| July 08, 2025 | 58.04 | 57.92 | 57.92 | 58.14 | 57.64 | 1,006 |
| July 07, 2025 | 58.92 | 58.72 | 58.72 | 59.08 | 58.62 | 998 |
| July 04, 2025 | 58.64 | 59.02 | 59.02 | 59.02 | 58.64 | 80 |
| July 03, 2025 | 58.82 | 58.74 | 58.74 | 58.82 | 58.74 | 398 |
| July 02, 2025 | 58.52 | 58.88 | 58.88 | 58.88 | 58.52 | 337 |
| July 01, 2025 | 58.52 | 59.2 | 59.2 | 59.2 | 58.46 | 5,955 |
| June 30, 2025 | 58.76 | 58.32 | 58.32 | 58.76 | 58.32 | 2,421 |
| June 27, 2025 | 58.74 | 58.76 | 58.76 | 58.76 | 58.54 | 852 |
| June 26, 2025 | 58.98 | 59.06 | 59.06 | 59.14 | 58.98 | 337 |
| June 25, 2025 | 60.66 | 58.98 | 58.98 | 60.66 | 58.98 | 7,344 |
| June 24, 2025 | 62.26 | 61.16 | 61.16 | 62.26 | 61.16 | 1,566 |
| June 23, 2025 | 61.9 | 61.74 | 61.74 | 62 | 61.66 | 691 |
| June 20, 2025 | 61.84 | 62.12 | 62.12 | 62.3 | 61.84 | 2,401 |
| June 19, 2025 | 61.54 | 61.38 | 61.38 | 61.54 | 61.38 | 19 |
| June 18, 2025 | 61.48 | 61.76 | 61.76 | 61.84 | 61.16 | 5,151 |
| June 17, 2025 | 61.24 | 61.54 | 61.54 | 61.54 | 61.24 | 153 |
| June 16, 2025 | 61.98 | 61.86 | 61.86 | 62.1 | 61.86 | 1,280 |
| June 13, 2025 | 61.04 | 61.9 | 61.9 | 61.94 | 61.04 | 485 |
| June 12, 2025 | 61.92 | 61.8 | 61.8 | 62 | 61.66 | 1,093 |
| June 11, 2025 | 61.52 | 61.66 | 61.66 | 61.74 | 61.52 | 118 |
| June 10, 2025 | 61.74 | 61.88 | 61.88 | 61.88 | 61.74 | 91 |
| June 09, 2025 | 62.36 | 62.1 | 62.1 | 62.36 | 62 | 1,012 |
| June 06, 2025 | 62.12 | 62.12 | 62.12 | 62.2 | 61.96 | 2,212 |
| June 05, 2025 | 62.78 | 62.26 | 62.26 | 62.8 | 62.26 | 447 |
| June 04, 2025 | 62.4 | 62.86 | 62.86 | 63 | 62.4 | 2,796 |
| June 03, 2025 | 61.92 | 62.2 | 62.2 | 62.2 | 61.92 | 155 |
| June 02, 2025 | 61.94 | 61.92 | 61.92 | 61.98 | 61.72 | 944 |
| May 30, 2025 | 62.22 | 61.94 | 61.94 | 62.22 | 61.88 | 343 |
| May 29, 2025 | 61.68 | 61.8 | 61.8 | 61.88 | 61.68 | 139 |
| May 28, 2025 | 62 | 61.92 | 61.92 | 62.2 | 61.88 | 1,964 |
| May 27, 2025 | 61.9 | 61.94 | 61.94 | 62 | 61.88 | 1,881 |