55.04
+0.284(+0.52%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.28 | 55.04 | 55.04 | 55.35 | 54.86 | 12,530 |
September 04, 2025 | 54.7 | 54.76 | 54.76 | 54.84 | 54.62 | 22,023 |
September 03, 2025 | 55.02 | 54.94 | 54.94 | 55.14 | 54.89 | 16,234 |
September 02, 2025 | 54.84 | 54.67 | 54.67 | 54.89 | 54.41 | 11,610 |
September 01, 2025 | 54.69 | 54.76 | 54.76 | 54.8 | 54.67 | 14,405 |
August 29, 2025 | 54.83 | 54.59 | 54.59 | 54.83 | 54.47 | 8,006 |
August 28, 2025 | 54.96 | 54.98 | 54.98 | 55.05 | 54.75 | 18,091 |
August 27, 2025 | 55.05 | 55.01 | 55.01 | 55.17 | 54.87 | 15,959 |
August 26, 2025 | 55.51 | 55.38 | 55.38 | 55.51 | 55.33 | 9,647 |
August 25, 2025 | 55.7 | 55.62 | 55.62 | 55.7 | 55.44 | 14,027 |
August 22, 2025 | 55.1 | 55.41 | 55.41 | 55.5 | 55.1 | 8,210 |
August 21, 2025 | 54.76 | 54.98 | 54.98 | 54.98 | 54.67 | 10,901 |
August 20, 2025 | 54.81 | 54.68 | 54.68 | 54.85 | 54.48 | 5,169 |
August 19, 2025 | 55.03 | 54.9 | 54.9 | 55.12 | 54.89 | 10,789 |
August 18, 2025 | 55.12 | 55.12 | 55.12 | 55.16 | 55 | 5,520 |
August 15, 2025 | 55.04 | 54.73 | 54.73 | 55.04 | 54.72 | 12,346 |
August 14, 2025 | 55.04 | 54.86 | 54.86 | 55.12 | 54.86 | 8,471 |
August 13, 2025 | 55.17 | 55.29 | 55.29 | 55.45 | 55.17 | 9,241 |
August 12, 2025 | 54.65 | 54.71 | 54.71 | 54.77 | 54.49 | 9,028 |
August 11, 2025 | 54.4 | 54.56 | 54.56 | 54.64 | 54.36 | 6,414 |
August 08, 2025 | 54.28 | 54.27 | 54.27 | 54.34 | 54.21 | 9,743 |
August 07, 2025 | 54.39 | 54.49 | 54.49 | 54.67 | 54.39 | 9,576 |
August 06, 2025 | 54.18 | 53.87 | 53.87 | 54.23 | 53.84 | 8,912 |
August 05, 2025 | 54.33 | 54.11 | 54.11 | 54.46 | 54.07 | 17,580 |
August 04, 2025 | 53.86 | 53.9 | 53.9 | 54.06 | 53.83 | 14,847 |
August 01, 2025 | 54.17 | 53.49 | 53.49 | 54.17 | 53.14 | 11,860 |
July 31, 2025 | 54.81 | 54.59 | 54.59 | 54.87 | 54.59 | 11,166 |
July 30, 2025 | 54.72 | 54.73 | 54.73 | 54.91 | 54.66 | 22,830 |
July 29, 2025 | 54.57 | 54.68 | 54.68 | 54.89 | 54.56 | 21,831 |
July 28, 2025 | 54.29 | 54.35 | 54.35 | 54.35 | 54.22 | 8,102 |
July 25, 2025 | 53.92 | 53.97 | 53.97 | 54.08 | 53.87 | 7,537 |
July 24, 2025 | 54.47 | 54.15 | 54.15 | 54.51 | 54.14 | 8,049 |
July 23, 2025 | 54.23 | 54.4 | 54.4 | 54.46 | 54.2 | 12,819 |
July 22, 2025 | 53.86 | 53.89 | 53.89 | 54.05 | 53.81 | 9,145 |
July 21, 2025 | 54.28 | 54.27 | 54.27 | 54.36 | 54.15 | 19,996 |
July 18, 2025 | 54.18 | 54.18 | 54.18 | 54.33 | 54.15 | 12,185 |
July 17, 2025 | 54.03 | 54.29 | 54.29 | 54.37 | 53.95 | 12,535 |
July 16, 2025 | 53.79 | 53.26 | 53.26 | 53.79 | 53.26 | 8,384 |
July 15, 2025 | 53.53 | 53.75 | 53.75 | 53.75 | 53.48 | 25,322 |
July 14, 2025 | 53.02 | 52.97 | 52.97 | 53.02 | 52.89 | 7,856 |
July 11, 2025 | 53.11 | 52.85 | 52.85 | 53.15 | 52.85 | 12,875 |
July 10, 2025 | 52.8 | 53.02 | 53.02 | 53.02 | 52.8 | 12,771 |
July 09, 2025 | 52.82 | 52.71 | 52.71 | 52.9 | 52.66 | 19,081 |
July 08, 2025 | 52.82 | 52.85 | 52.85 | 52.95 | 52.76 | 20,779 |
July 07, 2025 | 52.49 | 52.73 | 52.73 | 52.73 | 52.48 | 11,565 |
July 04, 2025 | 52.59 | 52.54 | 52.54 | 52.59 | 52.5 | 9,044 |
July 03, 2025 | 52.8 | 53.1 | 53.1 | 53.23 | 52.73 | 23,811 |
July 02, 2025 | 52.48 | 52.56 | 52.56 | 52.66 | 52.43 | 17,762 |
July 01, 2025 | 52.61 | 52.52 | 52.52 | 52.61 | 52.38 | 37,219 |
June 30, 2025 | 52.53 | 52.4 | 52.4 | 52.53 | 52.38 | 10,655 |
June 27, 2025 | 52.7 | 52.66 | 52.66 | 52.74 | 52.48 | 16,087 |
June 26, 2025 | 52.65 | 52.76 | 52.76 | 52.81 | 52.57 | 9,822 |
June 25, 2025 | 52.86 | 52.73 | 52.73 | 52.94 | 52.7 | 6,721 |
June 24, 2025 | 52.43 | 52.64 | 52.64 | 52.64 | 52.29 | 12,602 |
June 23, 2025 | 51.45 | 51.51 | 51.51 | 51.7 | 51.45 | 14,556 |
June 20, 2025 | 51.63 | 51.56 | 51.56 | 52.01 | 51.47 | 11,718 |
June 19, 2025 | 51.5 | 51.2 | 51.2 | 51.5 | 51.2 | 8,198 |
June 18, 2025 | 51.91 | 51.86 | 51.86 | 52.01 | 51.77 | 6,492 |
June 17, 2025 | 52.03 | 52.06 | 52.06 | 52.1 | 51.82 | 38,773 |
June 16, 2025 | 52.02 | 52.33 | 52.33 | 52.36 | 51.96 | 17,515 |