55.20
+0.08(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.76 | 55.12 | 55.12 | 55.76 | 54.94 | 4,744 |
| September 04, 2025 | 55.27 | 56.1 | 56.1 | 56.1 | 55.25 | 5,867 |
| September 03, 2025 | 55.21 | 55.33 | 55.33 | 55.44 | 55.14 | 6,152 |
| September 02, 2025 | 55.59 | 55.3 | 55.3 | 55.89 | 55.08 | 9,667 |
| September 01, 2025 | 55.54 | 55.75 | 55.75 | 55.75 | 55.44 | 6,417 |
| August 29, 2025 | 55.61 | 55.44 | 55.44 | 55.61 | 55.44 | 2,024 |
| August 28, 2025 | 56.09 | 55.81 | 55.81 | 56.09 | 55.81 | 43 |
| August 27, 2025 | 56.05 | 56.08 | 56.08 | 56.08 | 55.85 | 1,698 |
| August 26, 2025 | 55.78 | 55.65 | 55.65 | 55.78 | 55.65 | 5,059 |
| August 25, 2025 | 55.85 | 55.79 | 55.79 | 55.86 | 55.53 | 17,104 |
| August 22, 2025 | 55.46 | 55.8 | 55.8 | 55.89 | 55.46 | 2,736 |
| August 21, 2025 | 55.29 | 55.37 | 55.37 | 55.37 | 55.03 | 566 |
| August 20, 2025 | 55.07 | 55.17 | 55.17 | 55.17 | 54.99 | 4,254 |
| August 19, 2025 | 54.81 | 55.03 | 55.03 | 55.1 | 54.81 | 3,425 |
| August 18, 2025 | 54.82 | 54.78 | 54.78 | 54.88 | 54.72 | 5,751 |
| August 15, 2025 | 55.32 | 54.85 | 54.85 | 55.32 | 54.71 | 2,872 |
| August 14, 2025 | 54.98 | 55.01 | 55.01 | 55.18 | 54.95 | 1,095 |
| August 13, 2025 | 54.57 | 54.79 | 54.79 | 54.84 | 54.57 | 751 |
| August 12, 2025 | 54.2 | 54.54 | 54.54 | 54.62 | 54.18 | 758 |
| August 11, 2025 | 54.19 | 54.19 | 54.19 | 54.31 | 53.63 | 23,815 |
| August 08, 2025 | 53.79 | 53.9 | 53.9 | 54.06 | 53.79 | 5,859 |
| August 07, 2025 | 53.67 | 53.67 | 53.67 | 53.99 | 53.67 | 2,266 |
| August 06, 2025 | 53.94 | 53.71 | 53.71 | 54.13 | 53.71 | 3,807 |
| August 05, 2025 | 53.84 | 53.65 | 53.65 | 53.93 | 53.41 | 3,957 |
| August 04, 2025 | 53.13 | 53.53 | 53.53 | 53.56 | 53.13 | 6,372 |
| August 01, 2025 | 54.16 | 52.89 | 52.89 | 54.17 | 52.85 | 11,852 |
| July 31, 2025 | 54.38 | 54.31 | 54.31 | 54.69 | 54.31 | 1,528 |
| July 30, 2025 | 54.29 | 54.39 | 54.39 | 54.63 | 54.26 | 2,311 |
| July 29, 2025 | 54.44 | 54.45 | 54.45 | 54.9 | 54.44 | 3,934 |
| July 28, 2025 | 54.25 | 54.32 | 54.32 | 54.34 | 54.1 | 2,015 |
| July 25, 2025 | 53.63 | 53.64 | 53.64 | 53.78 | 53.63 | 611 |
| July 24, 2025 | 54.04 | 53.85 | 53.85 | 54.07 | 53.67 | 710 |
| July 23, 2025 | 53.74 | 53.92 | 53.92 | 53.95 | 53.72 | 472 |
| July 22, 2025 | 53.25 | 53.27 | 53.27 | 53.49 | 53.16 | 3,038 |
| July 21, 2025 | 53.54 | 53.4 | 53.4 | 53.68 | 53.4 | 818 |
| July 18, 2025 | 53.65 | 53.41 | 53.41 | 53.65 | 53.31 | 3,461 |
| July 17, 2025 | 53.12 | 53.34 | 53.34 | 53.45 | 53.01 | 1,671 |
| July 16, 2025 | 52.94 | 52.35 | 52.35 | 53.25 | 52.35 | 1,624 |
| July 15, 2025 | 53.51 | 53.39 | 53.39 | 53.51 | 53.21 | 1,362 |
| July 14, 2025 | 52.9 | 53.07 | 53.07 | 53.09 | 52.87 | 634 |
| July 11, 2025 | 53.24 | 52.96 | 52.96 | 53.24 | 52.91 | 1,076 |
| July 10, 2025 | 52.85 | 53.34 | 53.34 | 53.39 | 52.85 | 300 |
| July 09, 2025 | 52.63 | 52.89 | 52.89 | 53.05 | 52.63 | 133 |
| July 08, 2025 | 52.59 | 52.73 | 52.73 | 52.85 | 52.59 | 1,794 |
| July 07, 2025 | 52.35 | 52.52 | 52.52 | 52.69 | 52.35 | 623 |
| July 04, 2025 | 52.32 | 52.28 | 52.28 | 52.4 | 52.21 | 2,390 |
| July 03, 2025 | 52.18 | 52.67 | 52.67 | 52.78 | 52.18 | 1,575 |
| July 02, 2025 | 52.39 | 52.18 | 52.18 | 52.52 | 52.05 | 5,508 |
| July 01, 2025 | 52.1 | 52.15 | 52.15 | 52.15 | 51.79 | 1,432 |
| June 30, 2025 | 52.13 | 51.98 | 51.98 | 52.13 | 51.98 | 317 |
| June 27, 2025 | 51.96 | 52.17 | 52.17 | 52.18 | 51.92 | 907 |
| June 26, 2025 | 51.57 | 52.06 | 52.06 | 52.06 | 51.33 | 2,090 |
| June 25, 2025 | 51.95 | 51.7 | 51.7 | 52.14 | 51.7 | 660 |
| June 24, 2025 | 51.99 | 51.66 | 51.66 | 52 | 51.66 | 812 |
| June 23, 2025 | 51.77 | 51.64 | 51.64 | 52.01 | 51.64 | 1,081 |
| June 20, 2025 | 51.6 | 51.86 | 51.86 | 52 | 51.6 | 257 |
| June 19, 2025 | 51.84 | 51.6 | 51.6 | 51.84 | 51.6 | 2,066 |
| June 18, 2025 | 51.89 | 51.92 | 51.92 | 52.14 | 51.75 | 1,522 |
| June 17, 2025 | 51.75 | 51.96 | 51.96 | 52 | 51.65 | 2,232 |
| June 16, 2025 | 51.78 | 51.83 | 51.83 | 51.83 | 51.7 | 737 |
