53.82
+0.14(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.71 | 53.68 | 53.68 | 53.74 | 53.67 | 124 |
| September 25, 2025 | 53.57 | 53.7 | 53.7 | 53.7 | 53.46 | 90 |
| September 24, 2025 | 53.64 | 53.7 | 53.7 | 53.84 | 53.64 | 129 |
| September 23, 2025 | 53.82 | 53.78 | 53.78 | 53.82 | 53.76 | 81 |
| September 22, 2025 | 53.7 | 53.74 | 53.74 | 53.74 | 53.55 | 29 |
| September 19, 2025 | 53.42 | 53.58 | 53.58 | 53.58 | 53.42 | 1,012 |
| September 18, 2025 | 53.29 | 53.5 | 53.5 | 53.5 | 53.29 | 503 |
| September 17, 2025 | 52.88 | 52.82 | 52.82 | 52.9 | 52.8 | 503 |
| September 16, 2025 | 53.26 | 52.88 | 52.88 | 53.26 | 52.88 | 112 |
| September 15, 2025 | 53.29 | 53.27 | 53.27 | 53.35 | 53.18 | 112 |
| September 12, 2025 | 53.15 | 53.28 | 53.28 | 53.28 | 53.15 | 28 |
| September 11, 2025 | 53.05 | 53.19 | 53.19 | 53.19 | 53.05 | 28 |
| September 10, 2025 | 52.97 | 52.84 | 52.84 | 52.97 | 52.84 | 28 |
| September 09, 2025 | 52.44 | 52.54 | 52.54 | 52.54 | 52.44 | 21 |
| September 08, 2025 | 52.47 | 52.49 | 52.49 | 52.57 | 52.42 | 21 |
| September 05, 2025 | 52.91 | 52.19 | 52.19 | 52.91 | 52.07 | 127 |
| September 04, 2025 | 52.47 | 52.63 | 52.63 | 52.63 | 52.47 | 248 |
| September 03, 2025 | 52.34 | 52.21 | 52.21 | 52.46 | 52.19 | 29 |
| September 02, 2025 | 52.31 | 51.76 | 51.76 | 52.31 | 51.76 | 29 |
| September 01, 2025 | 52.23 | 52.37 | 52.37 | 52.37 | 52.19 | 2,198 |
| August 29, 2025 | 52.72 | 52.25 | 52.25 | 52.72 | 52.25 | 127 |
| August 28, 2025 | 52.73 | 52.62 | 52.62 | 52.73 | 52.58 | 98 |
| August 27, 2025 | 52.73 | 52.81 | 52.81 | 52.88 | 52.73 | 2,217 |
| August 26, 2025 | 52.36 | 52.28 | 52.28 | 52.36 | 52.28 | 103 |
| August 25, 2025 | 52.18 | 52.33 | 52.33 | 52.33 | 52.17 | 103 |
| August 22, 2025 | 51.92 | 52.3 | 52.3 | 52.3 | 51.92 | 130 |
| August 21, 2025 | 52.04 | 52.01 | 52.01 | 52.04 | 51.71 | 130 |
| August 20, 2025 | 52.02 | 51.76 | 51.76 | 52.05 | 51.46 | 5,769 |
| August 19, 2025 | 52.21 | 52.14 | 52.14 | 52.24 | 52.14 | 30 |
| August 18, 2025 | 52.17 | 52.19 | 52.19 | 52.27 | 52.17 | 137 |
| August 15, 2025 | 52.56 | 52.13 | 52.13 | 52.56 | 52.13 | 54 |
| August 14, 2025 | 52.27 | 52.38 | 52.38 | 52.38 | 52.27 | 85 |
| August 13, 2025 | 52.19 | 52.08 | 52.08 | 52.36 | 52.08 | 40 |
| August 12, 2025 | 52.02 | 52.05 | 52.05 | 52.05 | 51.92 | 50 |
| August 11, 2025 | 51.95 | 52.11 | 52.11 | 52.11 | 51.95 | 750 |
| August 08, 2025 | 51.61 | 51.71 | 51.71 | 51.8 | 51.61 | 645 |
| August 07, 2025 | 51.6 | 51.57 | 51.57 | 51.89 | 51.57 | 402 |
| August 06, 2025 | 51.72 | 51.57 | 51.57 | 51.72 | 51.49 | 181 |
| August 05, 2025 | 52.02 | 51.45 | 51.45 | 52.08 | 51.45 | 181 |
| August 04, 2025 | 51.2 | 51.66 | 51.66 | 51.66 | 51.2 | 107 |
| August 01, 2025 | 52.36 | 51.1 | 51.1 | 52.36 | 51.1 | 2 |
| July 31, 2025 | 53.09 | 52.88 | 52.88 | 53.17 | 52.88 | 4 |
| July 30, 2025 | 52.24 | 52.59 | 52.59 | 52.63 | 52.24 | 4 |
| July 29, 2025 | 52.45 | 52.29 | 52.29 | 52.51 | 52.29 | 3 |
| July 28, 2025 | 51.83 | 52.05 | 52.05 | 52.05 | 51.82 | 10 |
| July 25, 2025 | 51.32 | 51.46 | 51.46 | 51.48 | 51.32 | 9 |
| July 24, 2025 | 51.18 | 51.23 | 51.23 | 51.27 | 51.18 | 19 |
| July 23, 2025 | 51.01 | 51.07 | 51.07 | 51.09 | 50.97 | 19 |
| July 22, 2025 | 51.09 | 50.79 | 50.79 | 51.09 | 50.79 | 53 |
| July 21, 2025 | 51.3 | 51.2 | 51.2 | 51.3 | 51.15 | 4,326 |
| July 18, 2025 | 51.4 | 51.15 | 51.15 | 51.4 | 51.15 | 4,326 |
| July 17, 2025 | 51.23 | 51.34 | 51.34 | 51.34 | 51.13 | 4,326 |
| July 16, 2025 | 50.65 | 50.16 | 50.16 | 50.79 | 50.16 | 20 |
| July 15, 2025 | 50.94 | 51.09 | 51.09 | 51.09 | 50.94 | 20 |
| July 14, 2025 | 50.45 | 50.64 | 50.64 | 50.65 | 50.45 | 66 |
| July 11, 2025 | 50.7 | 50.59 | 50.59 | 50.7 | 50.44 | 3 |
| July 10, 2025 | 50.35 | 50.84 | 50.84 | 50.84 | 50.35 | 1 |
| July 09, 2025 | 50.22 | 50.42 | 50.42 | 50.42 | 50.22 | 6 |
| July 08, 2025 | 50.24 | 50.29 | 50.29 | 50.33 | 50.21 | 229 |
| July 07, 2025 | 50.29 | 50.28 | 50.28 | 50.48 | 50.28 | 3 |