52.67
+0.29(+0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53 | 52.38 | 52.38 | 53 | 52.38 | 638 |
| September 04, 2025 | 51.82 | 52.19 | 52.19 | 52.19 | 51.79 | 1,978 |
| September 03, 2025 | 52.07 | 51.7 | 51.7 | 52.13 | 51.52 | 457 |
| September 02, 2025 | 52.14 | 51.22 | 51.22 | 52.14 | 51.13 | 1,687 |
| September 01, 2025 | 53 | 52.59 | 52.59 | 53.14 | 52.59 | 358 |
| August 29, 2025 | 52.24 | 52.86 | 52.86 | 52.95 | 52.24 | 5,147 |
| August 28, 2025 | 52.35 | 52.43 | 52.43 | 52.43 | 52.14 | 165 |
| August 27, 2025 | 53.34 | 52.44 | 52.44 | 53.34 | 52.38 | 405 |
| August 26, 2025 | 53.67 | 53.73 | 53.73 | 53.88 | 53.66 | 345 |
| August 25, 2025 | 54.09 | 54.2 | 54.2 | 54.3 | 53.94 | 742 |
| August 22, 2025 | 52.93 | 53.59 | 53.59 | 53.61 | 52.92 | 1,093 |
| August 21, 2025 | 52.32 | 52.64 | 52.64 | 52.64 | 52.32 | 422 |
| August 20, 2025 | 52.35 | 52.37 | 52.37 | 52.83 | 52.31 | 447 |
| August 19, 2025 | 53.05 | 52.62 | 52.62 | 53.08 | 52.62 | 236 |
| August 18, 2025 | 53 | 53.16 | 53.16 | 53.16 | 52.92 | 968 |
| August 15, 2025 | 53.48 | 53.14 | 53.14 | 53.48 | 52.95 | 499 |
| August 14, 2025 | 53.01 | 52.74 | 52.74 | 53.21 | 52.74 | 723 |
| August 13, 2025 | 52.27 | 53.01 | 53.01 | 53.2 | 52.27 | 2,924 |
| August 12, 2025 | 51.02 | 50.7 | 50.7 | 51.02 | 50.4 | 692 |
| August 11, 2025 | 50.74 | 50.55 | 50.55 | 50.74 | 50.33 | 469 |
| August 08, 2025 | 50.23 | 50.75 | 50.75 | 50.75 | 50.23 | 548 |
| August 07, 2025 | 50.66 | 50.39 | 50.39 | 50.85 | 50.39 | 77 |
| August 06, 2025 | 50.31 | 50.54 | 50.54 | 50.64 | 50.31 | 185 |
| August 05, 2025 | 49.83 | 50.05 | 50.05 | 50.06 | 49.73 | 681 |
| August 04, 2025 | 49.23 | 49.65 | 49.65 | 49.69 | 49.23 | 840 |
| August 01, 2025 | 49.8 | 48.32 | 48.32 | 49.8 | 48.05 | 1,941 |
| July 31, 2025 | 50.83 | 50.36 | 50.36 | 51.01 | 50.36 | 233 |
| July 30, 2025 | 50.95 | 50.55 | 50.55 | 51.09 | 50.55 | 2,458 |
| July 29, 2025 | 51.13 | 51 | 51 | 51.45 | 51 | 369 |
| July 28, 2025 | 51.83 | 51 | 51 | 51.83 | 50.73 | 698 |
| July 25, 2025 | 51.68 | 52.38 | 52.38 | 52.38 | 51.4 | 803 |
| July 24, 2025 | 52.36 | 51.92 | 51.92 | 52.53 | 51.86 | 956 |
| July 23, 2025 | 51.61 | 51.97 | 51.97 | 52.6 | 51.61 | 4,473 |
| July 22, 2025 | 49.93 | 49.95 | 49.95 | 49.97 | 49.92 | 399 |
| July 21, 2025 | 49.82 | 50.09 | 50.09 | 50.09 | 49.77 | 2,879 |
| July 18, 2025 | 49.35 | 49.77 | 49.77 | 49.95 | 49.35 | 1,964 |
| July 17, 2025 | 48.57 | 49.07 | 49.07 | 49.07 | 48.57 | 876 |
| July 16, 2025 | 49.04 | 48.47 | 48.47 | 49.15 | 48.47 | 534 |
| July 15, 2025 | 48.47 | 49.14 | 49.14 | 49.2 | 48.47 | 2,883 |
| July 14, 2025 | 48.44 | 47.76 | 47.76 | 48.44 | 47.27 | 900 |
| July 11, 2025 | 48.25 | 48.29 | 48.29 | 48.29 | 47.99 | 1,142 |
| July 10, 2025 | 47.78 | 48 | 48 | 48.15 | 47.78 | 897 |
| July 09, 2025 | 47.66 | 47.48 | 47.48 | 47.78 | 47.34 | 1,741 |
| July 08, 2025 | 47.3 | 47.82 | 47.82 | 47.88 | 47.3 | 988 |
| July 07, 2025 | 46.68 | 46.85 | 46.85 | 47.6 | 46.68 | 2,145 |
| July 04, 2025 | 46.59 | 46.75 | 46.75 | 46.75 | 46.26 | 2,245 |
| July 03, 2025 | 46.52 | 46.91 | 46.91 | 46.92 | 46.38 | 1,432 |
| July 02, 2025 | 46.74 | 46.37 | 46.37 | 46.74 | 46.3 | 304 |
| July 01, 2025 | 47.53 | 46.85 | 46.85 | 47.64 | 46.74 | 1,464 |
| June 30, 2025 | 47.5 | 47.24 | 47.24 | 47.57 | 47.1 | 1,990 |
| June 27, 2025 | 47.83 | 47 | 47 | 47.83 | 47 | 4,791 |
| June 26, 2025 | 47.64 | 47.28 | 47.28 | 47.75 | 47.28 | 2,013 |
| June 25, 2025 | 48.2 | 47.82 | 47.82 | 48.57 | 47.82 | 3,174 |
| June 24, 2025 | 48.55 | 48.16 | 48.16 | 48.74 | 48.03 | 4,450 |
| June 23, 2025 | 46.14 | 47.3 | 47.3 | 48 | 45.94 | 4,243 |
| June 20, 2025 | 46.2 | 46.1 | 46.1 | 46.45 | 45.87 | 3,848 |
| June 19, 2025 | 46.16 | 45.65 | 45.65 | 46.16 | 45.65 | 501 |
| June 18, 2025 | 46.45 | 47.08 | 47.08 | 47.08 | 46.2 | 1,063 |
| June 17, 2025 | 46.75 | 46.87 | 46.87 | 46.87 | 46.36 | 1,617 |
| June 16, 2025 | 46.86 | 46.26 | 46.26 | 46.96 | 46.26 | 2,609 |