58.40
-0.03(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.41 | 58.4 | 58.4 | 58.66 | 58.35 | 6,035 |
September 25, 2025 | 58.28 | 58.43 | 58.43 | 58.44 | 58.13 | 7,779 |
September 24, 2025 | 58.34 | 58.43 | 58.43 | 58.59 | 58.28 | 13,257 |
September 23, 2025 | 58.56 | 58.5 | 58.5 | 58.58 | 58.47 | 8,367 |
September 22, 2025 | 58.43 | 58.46 | 58.46 | 58.5 | 58.18 | 2,265 |
September 19, 2025 | 58.07 | 58.29 | 58.29 | 58.43 | 58.07 | 11,487 |
September 18, 2025 | 57.94 | 58.18 | 58.18 | 58.23 | 57.82 | 12,976 |
September 17, 2025 | 57.52 | 57.45 | 57.45 | 57.58 | 57.45 | 7,273 |
September 16, 2025 | 57.94 | 57.52 | 57.52 | 58.01 | 57.5 | 25,304 |
September 15, 2025 | 57.99 | 57.98 | 57.98 | 58.04 | 57.83 | 24,984 |
September 12, 2025 | 57.82 | 57.95 | 57.95 | 58 | 57.82 | 5,148 |
September 11, 2025 | 57.71 | 57.87 | 57.87 | 57.87 | 57.57 | 1,434 |
September 10, 2025 | 57.6 | 57.5 | 57.5 | 57.71 | 57.47 | 8,105 |
September 09, 2025 | 57.02 | 57.13 | 57.13 | 57.15 | 56.98 | 9,282 |
September 08, 2025 | 57.07 | 57.11 | 57.11 | 57.14 | 56.93 | 28,093 |
September 05, 2025 | 57.58 | 56.81 | 56.81 | 57.58 | 56.68 | 5,805 |
September 04, 2025 | 57.1 | 57.31 | 57.31 | 57.31 | 57.08 | 12,339 |
September 03, 2025 | 56.96 | 56.81 | 56.81 | 57.07 | 56.81 | 9,765 |
September 02, 2025 | 56.88 | 56.32 | 56.32 | 56.93 | 56.32 | 9,734 |
September 01, 2025 | 56.8 | 57 | 57 | 57 | 56.79 | 12,317 |
August 29, 2025 | 57.4 | 56.85 | 56.85 | 57.41 | 56.79 | 20,207 |
August 28, 2025 | 57.4 | 57.26 | 57.26 | 57.47 | 57.13 | 6,236 |
August 27, 2025 | 57.39 | 57.5 | 57.5 | 57.58 | 57.39 | 4,864 |
August 26, 2025 | 57.01 | 56.95 | 56.95 | 57.05 | 56.86 | 10,105 |
August 25, 2025 | 56.81 | 57 | 57 | 57 | 56.8 | 3,547 |
August 22, 2025 | 56.56 | 56.96 | 56.96 | 57 | 56.56 | 22,052 |
August 21, 2025 | 56.69 | 56.66 | 56.66 | 56.69 | 56.34 | 4,631 |
August 20, 2025 | 56.66 | 56.37 | 56.37 | 56.69 | 56.22 | 2,608 |
August 19, 2025 | 56.83 | 56.78 | 56.78 | 56.99 | 56.76 | 2,184 |
August 18, 2025 | 56.79 | 56.85 | 56.85 | 56.97 | 56.75 | 25,780 |
August 15, 2025 | 57.24 | 56.77 | 56.77 | 57.24 | 56.76 | 6,483 |
August 14, 2025 | 56.91 | 57.06 | 57.06 | 57.09 | 56.91 | 6,316 |
August 13, 2025 | 56.8 | 56.71 | 56.71 | 56.88 | 56.71 | 12,323 |
August 12, 2025 | 56.59 | 56.64 | 56.64 | 56.77 | 56.5 | 24,978 |
August 11, 2025 | 56.54 | 56.7 | 56.7 | 56.76 | 56.44 | 11,568 |
August 08, 2025 | 56.13 | 56.26 | 56.26 | 56.36 | 56.13 | 3,095 |
August 07, 2025 | 56.1 | 56.08 | 56.08 | 56.45 | 56.08 | 3,330 |
August 06, 2025 | 56.24 | 56.09 | 56.09 | 56.29 | 55.83 | 3,449 |
August 05, 2025 | 56.57 | 55.94 | 55.94 | 56.64 | 55.94 | 9,726 |
August 04, 2025 | 55.69 | 56.17 | 56.17 | 56.17 | 55.69 | 6,341 |
August 01, 2025 | 56.93 | 55.59 | 55.59 | 56.93 | 55.27 | 26,875 |
July 31, 2025 | 57.73 | 57.49 | 57.49 | 57.94 | 57.44 | 4,276 |
July 30, 2025 | 56.82 | 57.16 | 57.16 | 57.31 | 56.79 | 2,706 |
July 29, 2025 | 57.06 | 56.89 | 56.89 | 57.18 | 56.89 | 4,680 |
July 28, 2025 | 56.37 | 56.64 | 56.64 | 56.64 | 56.35 | 18,780 |
July 25, 2025 | 55.83 | 55.97 | 55.97 | 56.04 | 55.77 | 7,538 |
July 24, 2025 | 55.71 | 55.73 | 55.73 | 55.82 | 55.68 | 2,852 |
July 23, 2025 | 55.49 | 55.56 | 55.56 | 55.67 | 55.44 | 7,063 |
July 22, 2025 | 55.52 | 55.24 | 55.24 | 55.6 | 55.23 | 22,402 |
July 21, 2025 | 55.76 | 55.69 | 55.69 | 55.86 | 55.64 | 7,419 |
July 18, 2025 | 55.91 | 55.64 | 55.64 | 55.91 | 55.6 | 8,994 |
July 17, 2025 | 55.67 | 55.83 | 55.83 | 55.83 | 55.59 | 7,429 |
July 16, 2025 | 55.12 | 54.57 | 54.57 | 55.61 | 54.57 | 11,517 |
July 15, 2025 | 55.43 | 55.6 | 55.6 | 55.6 | 55.38 | 22,567 |
July 14, 2025 | 54.91 | 55.11 | 55.11 | 55.14 | 54.81 | 3,454 |
July 11, 2025 | 55.16 | 55.05 | 55.05 | 55.19 | 54.87 | 22,377 |
July 10, 2025 | 54.79 | 55.32 | 55.32 | 55.32 | 54.79 | 8,712 |
July 09, 2025 | 54.64 | 54.85 | 54.85 | 55.11 | 54.63 | 43,777 |
July 08, 2025 | 54.63 | 54.71 | 54.71 | 54.88 | 54.58 | 15,955 |
July 07, 2025 | 54.74 | 54.73 | 54.73 | 55 | 54.67 | 20,490 |