53.15
+0.55(+1.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.11 | 52.49 | 52.49 | 53.14 | 51.71 | 3,152 |
| December 03, 2025 | 54.63 | 52.19 | 52.19 | 54.63 | 51.95 | 2,461 |
| December 02, 2025 | 53.9 | 54.3 | 54.3 | 54.85 | 53.5 | 19,937 |
| December 01, 2025 | 53 | 53.99 | 53.99 | 54.45 | 53 | 14,842 |
| November 28, 2025 | 54 | 54.14 | 54.14 | 54.37 | 53.64 | 11,289 |
| November 27, 2025 | 53.61 | 53.54 | 53.54 | 53.78 | 53.23 | 9,404 |
| November 26, 2025 | 53.16 | 53.31 | 53.31 | 53.46 | 52.86 | 13,339 |
| November 25, 2025 | 52.52 | 53.27 | 53.27 | 53.38 | 52.28 | 2,365 |
| November 24, 2025 | 53.1 | 52.41 | 52.41 | 53.26 | 51.99 | 32,893 |
| November 21, 2025 | 50.05 | 52.8 | 52.8 | 52.8 | 50 | 5,814 |
| November 20, 2025 | 53 | 50.5 | 51.39 | 53.01 | 50.5 | 24,027 |
| November 19, 2025 | 52.62 | 51.71 | 51.71 | 52.97 | 51.68 | 33,870 |
| November 18, 2025 | 52.85 | 52.5 | 52.5 | 53.42 | 52.29 | 2,073 |
| November 17, 2025 | 54.58 | 54.18 | 54.18 | 54.85 | 53.66 | 18,900 |
| November 14, 2025 | 56.04 | 54 | 54 | 56.12 | 54 | 5,313 |
| November 13, 2025 | 58.03 | 56.44 | 56.44 | 58.03 | 56.44 | 1,120 |
| November 12, 2025 | 58.39 | 57.95 | 57.95 | 58.74 | 57.81 | 1,873 |
| November 11, 2025 | 57 | 58.1 | 58.1 | 58.52 | 57 | 1,058 |
| November 10, 2025 | 58 | 57.58 | 57.58 | 58.32 | 57.08 | 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 | 57.75 | 59 | 59 | 59.19 | 57.55 | 16,178 |
| November 04, 2025 | 59.2 | 58 | 58 | 59.2 | 57.5 | 20,383 |
| November 03, 2025 | 60.16 | 59.58 | 59.75 | 61.05 | 59.58 | 24,891 |
| October 31, 2025 | 59.47 | 60.08 | 60.08 | 60.33 | 58.65 | 15,592 |
| October 30, 2025 | 60.8 | 59.87 | 59.87 | 61.1 | 59.73 | 30,853 |
| October 29, 2025 | 64.5 | 60.43 | 60.43 | 64.52 | 59.87 | 7,703 |
| October 28, 2025 | 60.55 | 63.45 | 63.45 | 70.87 | 60.26 | 13,212 |
| October 27, 2025 | 60.4 | 60.56 | 60.56 | 61.33 | 60.28 | 17,717 |
| October 24, 2025 | 60.12 | 60.11 | 60.42 | 61.15 | 59.98 | 11,552 |
| October 23, 2025 | 58.6 | 60.11 | 59.09 | 60.11 | 58.6 | 8,493 |
| October 22, 2025 | 60.42 | 58.87 | 58.87 | 60.42 | 58.87 | 2,166 |
| October 21, 2025 | 59.4 | 60.37 | 60.36 | 60.55 | 59.11 | 8,223 |
| October 20, 2025 | 58.12 | 59.23 | 59.23 | 59.23 | 58.06 | 21,735 |
| October 17, 2025 | 56.4 | 57.84 | 56.77 | 57.88 | 55 | 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 | 58.7 | 59.68 | 58.92 | 59.98 | 58.1 | 17,740 |
| October 13, 2025 | 61.3 | 59.67 | 59.51 | 61.5 | 58.99 | 52,319 |
| October 10, 2025 | 65.76 | 62.32 | 62.32 | 66.54 | 62.32 | 26,820 |
| October 09, 2025 | 65.7 | 65.24 | 65.17 | 66.45 | 64.97 | 29,806 |
| October 08, 2025 | 64.9 | 65.48 | 65.34 | 65.81 | 63.5 | 46,832 |
| October 07, 2025 | 62.2 | 62.81 | 63.2 | 64.73 | 62.01 | 83,231 |
| October 06, 2025 | 59.51 | 60.75 | 60.75 | 60.75 | 59.45 | 17,558 |
| October 03, 2025 | 58.6 | 58.83 | 58.44 | 58.83 | 58.19 | 15,022 |
| October 02, 2025 | 57.3 | 58.41 | 57.66 | 58.41 | 57 | 26,577 |
| October 01, 2025 | 56.66 | 56.69 | 57.46 | 57.59 | 56.3 | 41,175 |
| September 30, 2025 | 59.6 | 57.3 | 57.72 | 59.85 | 57.14 | 10,120 |
| September 29, 2025 | 57.88 | 60.48 | 60.48 | 60.68 | 57.69 | 30,155 |
| September 26, 2025 | 57.13 | 57.58 | 57.33 | 57.71 | 57.06 | 10,910 |
| September 25, 2025 | 58.1 | 56.99 | 57.29 | 58.1 | 56.8 | 13,673 |
| September 24, 2025 | 57.27 | 57.81 | 58.12 | 58.14 | 57.13 | 12,605 |
| September 23, 2025 | 57.45 | 57.84 | 57.84 | 58.46 | 57.44 | 10,569 |
| September 22, 2025 | 58.14 | 57.44 | 57.44 | 58.15 | 57.19 | 13,709 |
| September 19, 2025 | 58.37 | 58.01 | 58.01 | 58.9 | 58 | 4,374 |
| September 18, 2025 | 59.58 | 58.38 | 58.38 | 59.73 | 58.14 | 6,064 |
| 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 |
