53.13
+0.33(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.1 | 52.8 | 52.8 | 52.88 | 51.78 | 22,301 |
| December 03, 2025 | 54.24 | 52.71 | 52.71 | 54.72 | 52 | 19,093 |
| December 02, 2025 | 53.93 | 54.55 | 54.55 | 54.8 | 53.58 | 19,937 |
| December 01, 2025 | 53.48 | 54 | 54 | 54.3 | 52.99 | 14,842 |
| November 28, 2025 | 53.71 | 54.31 | 54.31 | 54.35 | 53.66 | 11,289 |
| November 27, 2025 | 53.59 | 53.52 | 53.52 | 53.63 | 53.27 | 9,404 |
| November 26, 2025 | 53.16 | 53.31 | 53.31 | 53.46 | 52.86 | 13,339 |
| November 25, 2025 | 52.58 | 53.36 | 53.36 | 53.36 | 52.17 | 25,375 |
| November 24, 2025 | 53.1 | 52.41 | 52.41 | 53.26 | 51.99 | 32,893 |
| November 21, 2025 | 50.37 | 51.55 | 51.55 | 51.55 | 49.99 | 41,963 |
| November 20, 2025 | 52.84 | 51.39 | 51.39 | 52.96 | 51.38 | 24,027 |
| November 19, 2025 | 52.62 | 51.71 | 51.71 | 52.97 | 51.68 | 33,870 |
| November 18, 2025 | 53.1 | 52.93 | 52.81 | 53.43 | 52.17 | 33,230 |
| November 17, 2025 | 54.58 | 54.18 | 54.06 | 54.85 | 53.66 | 18,900 |
| November 14, 2025 | 56 | 55.31 | 55.18 | 56.1 | 54.41 | 31,956 |
| November 13, 2025 | 58.07 | 57.04 | 56.91 | 58.15 | 56.9 | 14,292 |
| November 12, 2025 | 58.39 | 57.84 | 57.71 | 58.69 | 57.8 | 15,337 |
| November 11, 2025 | 57.45 | 57.99 | 57.99 | 58.01 | 57 | 14,066 |
| November 10, 2025 | 58.08 | 57.2 | 57.2 | 58.31 | 56.98 | 14,197 |
| November 07, 2025 | 57.66 | 56.2 | 56.2 | 57.92 | 56.2 | 26,782 |
| November 06, 2025 | 58.82 | 57.73 | 57.73 | 59.19 | 57.69 | 13,313 |
| November 05, 2025 | 57.65 | 58.5 | 58.5 | 58.95 | 57.44 | 16,178 |
| November 04, 2025 | 58.69 | 57.91 | 57.91 | 58.87 | 57.49 | 20,383 |
| November 03, 2025 | 60.09 | 59.75 | 59.75 | 61.07 | 58.86 | 24,891 |
| October 31, 2025 | 59.36 | 59.11 | 59.11 | 59.76 | 58.7 | 15,592 |
| October 30, 2025 | 60.8 | 59.87 | 59.87 | 61.1 | 59.73 | 30,853 |
| October 29, 2025 | 64.28 | 61.33 | 61.33 | 64.28 | 60.71 | 59,626 |
| October 28, 2025 | 60.8 | 65.75 | 65.75 | 70.55 | 60.21 | 317,925 |
| October 27, 2025 | 60.99 | 61.3 | 61.3 | 61.34 | 60.35 | 17,717 |
| October 24, 2025 | 60.14 | 60.42 | 60.42 | 61.17 | 59.87 | 11,552 |
| October 23, 2025 | 58.98 | 59.09 | 59.09 | 59.33 | 58.71 | 8,493 |
| October 22, 2025 | 60.34 | 59.18 | 59.18 | 60.34 | 59.08 | 15,808 |
| October 21, 2025 | 59.19 | 60.36 | 60.36 | 60.43 | 59.16 | 8,223 |
| October 20, 2025 | 58.12 | 59.23 | 59.23 | 59.23 | 58.06 | 21,735 |
| October 17, 2025 | 56 | 56.77 | 56.77 | 57.1 | 55.14 | 31,361 |
| October 16, 2025 | 58.51 | 57.42 | 57.42 | 58.89 | 57.2 | 25,330 |
| October 15, 2025 | 60.16 | 59.21 | 59.21 | 60.16 | 59.21 | 16,299 |
| October 14, 2025 | 59.01 | 58.92 | 58.92 | 59.31 | 57.74 | 17,740 |
| October 13, 2025 | 61.15 | 59.51 | 59.51 | 61.6 | 58.95 | 52,319 |
| October 10, 2025 | 65.76 | 62.32 | 62.32 | 66.54 | 62.32 | 26,820 |
| October 09, 2025 | 65.54 | 65.17 | 65.17 | 66.66 | 64.97 | 29,806 |
| October 08, 2025 | 64.89 | 65.34 | 65.34 | 65.5 | 63 | 46,832 |
| October 07, 2025 | 62.15 | 63.2 | 63.2 | 64.89 | 61.77 | 83,231 |
| October 06, 2025 | 59.51 | 60.75 | 60.75 | 60.75 | 59.45 | 17,558 |
| October 03, 2025 | 58.53 | 58.44 | 58.44 | 58.85 | 57.82 | 15,022 |
| October 02, 2025 | 57.14 | 57.66 | 57.66 | 58.37 | 56.99 | 26,577 |
| October 01, 2025 | 56.54 | 57.46 | 57.46 | 57.69 | 56.15 | 41,175 |
| September 30, 2025 | 59.84 | 57.72 | 57.72 | 59.95 | 57.7 | 9,710 |
| September 29, 2025 | 57.88 | 60.48 | 60.48 | 60.68 | 57.69 | 30,155 |
| September 26, 2025 | 57.3 | 57.33 | 57.33 | 57.52 | 56.94 | 10,910 |
| September 25, 2025 | 58.04 | 57.29 | 57.29 | 58.21 | 56.75 | 13,673 |
| September 24, 2025 | 57.5 | 58.12 | 58.12 | 58.41 | 57.19 | 12,605 |
| September 23, 2025 | 57.45 | 57.84 | 57.84 | 58.46 | 57.44 | 10,569 |
| September 22, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 13,709 |
| September 19, 2025 | 58.56 | 58.15 | 58.15 | 58.92 | 57.88 | 15,115 |
| September 18, 2025 | 59.12 | 59.32 | 59.32 | 59.72 | 58.2 | 45,239 |
| September 17, 2025 | 56.59 | 57.45 | 57.45 | 57.5 | 56.39 | 11,524 |
| September 16, 2025 | 57.05 | 56.01 | 56.01 | 57.27 | 55.83 | 25,836 |
| September 15, 2025 | 57.25 | 57.08 | 57.08 | 57.82 | 56.94 | 12,055 |
| September 12, 2025 | 57.23 | 57.24 | 57.24 | 57.67 | 57.1 | 5,541 |
