52.36
+0.1(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.18 | 51.8 | 51.8 | 52.28 | 51.52 | 245,866 |
| September 04, 2025 | 51.74 | 51.7 | 51.7 | 52.24 | 51.64 | 152,667 |
| September 03, 2025 | 51.44 | 51.7 | 51.7 | 52.22 | 51.36 | 183,624 |
| September 02, 2025 | 52.5 | 51.42 | 51.42 | 52.64 | 51.38 | 168,254 |
| September 01, 2025 | 52.96 | 52.62 | 52.62 | 53.32 | 52.52 | 175,223 |
| August 29, 2025 | 53.52 | 52.88 | 52.88 | 53.9 | 52.88 | 333,387 |
| August 28, 2025 | 53.9 | 53.68 | 53.68 | 54.86 | 53.68 | 192,556 |
| August 27, 2025 | 54.24 | 53.68 | 53.68 | 54.5 | 53.68 | 233,405 |
| August 26, 2025 | 53.9 | 54.14 | 54.14 | 54.76 | 53.86 | 531,579 |
| August 25, 2025 | 54.74 | 54.26 | 54.26 | 55.04 | 54.26 | 81,763 |
| August 22, 2025 | 53.78 | 55.14 | 55.14 | 55.14 | 53.78 | 168,628 |
| August 21, 2025 | 54.38 | 53.96 | 53.96 | 54.6 | 53.86 | 156,632 |
| August 20, 2025 | 54.92 | 54.52 | 54.52 | 54.94 | 54.32 | 189,409 |
| August 19, 2025 | 53.7 | 55.3 | 55.3 | 55.58 | 53.7 | 247,942 |
| August 18, 2025 | 54.52 | 53.72 | 53.72 | 54.54 | 53.62 | 223,614 |
| August 15, 2025 | 54.78 | 54.58 | 54.58 | 55.74 | 54.44 | 208,661 |
| August 14, 2025 | 55.1 | 54.22 | 54.22 | 55.12 | 53.42 | 294,273 |
| August 13, 2025 | 55.08 | 55.02 | 55.02 | 55.84 | 53.84 | 306,736 |
| August 12, 2025 | 55.46 | 55.46 | 55.46 | 55.58 | 54.86 | 155,007 |
| August 11, 2025 | 56.24 | 55.12 | 55.12 | 56.3 | 55.12 | 121,150 |
| August 08, 2025 | 55.78 | 55.98 | 55.98 | 56.28 | 55.6 | 204,335 |
| August 07, 2025 | 54.18 | 55.52 | 55.52 | 55.64 | 53.84 | 186,147 |
| August 06, 2025 | 55.04 | 54.06 | 54.06 | 55.16 | 53.86 | 236,416 |
| August 05, 2025 | 53.8 | 54.68 | 54.68 | 54.88 | 53.8 | 427,425 |
| August 04, 2025 | 53.5 | 53.66 | 53.66 | 53.78 | 53.38 | 247,744 |
| August 01, 2025 | 54.1 | 53.5 | 53.5 | 54.42 | 53.26 | 488,869 |
| July 31, 2025 | 55.16 | 54.54 | 54.54 | 55.48 | 54.54 | 281,004 |
| July 30, 2025 | 56.52 | 55.38 | 55.38 | 56.54 | 55.36 | 271,549 |
| July 29, 2025 | 57.08 | 56.5 | 56.5 | 57.34 | 56.32 | 189,816 |
| July 28, 2025 | 58 | 56.98 | 56.98 | 58.32 | 56.54 | 148,889 |
| July 25, 2025 | 56.4 | 57.08 | 57.08 | 57.3 | 56.3 | 176,316 |
| July 24, 2025 | 57.54 | 56.74 | 56.74 | 57.78 | 56.7 | 138,686 |
| July 23, 2025 | 57.5 | 57 | 57 | 57.94 | 56.76 | 276,376 |
| July 22, 2025 | 55.28 | 55.84 | 55.84 | 56.06 | 54.9 | 273,245 |
| July 21, 2025 | 55.58 | 55.46 | 55.46 | 56.36 | 55.3 | 158,010 |
| July 18, 2025 | 55.66 | 55.74 | 55.74 | 56.14 | 55.34 | 203,267 |
| July 17, 2025 | 55.64 | 55.32 | 55.32 | 55.86 | 54.88 | 213,934 |
| July 16, 2025 | 55.4 | 55.12 | 55.12 | 56.18 | 55.12 | 285,001 |
| July 15, 2025 | 55.32 | 56.6 | 56.6 | 56.68 | 55.2 | 272,558 |
| July 14, 2025 | 53.56 | 55.06 | 55.06 | 55.66 | 53.46 | 374,071 |
| July 11, 2025 | 57.82 | 56.6 | 56.6 | 57.82 | 56.48 | 263,409 |
| July 10, 2025 | 57.26 | 58.06 | 58.06 | 58.44 | 57.26 | 212,520 |
| July 09, 2025 | 56.68 | 56.92 | 56.92 | 57.72 | 56.14 | 286,875 |
| July 08, 2025 | 55.22 | 56.44 | 56.44 | 56.64 | 54.94 | 265,399 |
| July 07, 2025 | 55.78 | 55.16 | 55.16 | 55.82 | 55.16 | 259,686 |
| July 04, 2025 | 56.44 | 55.78 | 55.78 | 56.62 | 55.78 | 201,821 |
| July 03, 2025 | 57.04 | 56.96 | 56.96 | 58.14 | 56.62 | 574,169 |
| July 02, 2025 | 56.92 | 57.44 | 57.44 | 57.54 | 56.26 | 410,089 |
| July 01, 2025 | 56.04 | 56.6 | 56.6 | 56.6 | 55.6 | 468,888 |
| June 30, 2025 | 58.54 | 56.2 | 56.2 | 58.54 | 56.14 | 331,189 |
| June 27, 2025 | 57.76 | 57.96 | 57.96 | 58.38 | 57.68 | 311,845 |
| June 26, 2025 | 56.82 | 57.46 | 57.46 | 57.88 | 56.62 | 237,693 |
| June 25, 2025 | 56.6 | 56.58 | 56.58 | 56.72 | 56.14 | 327,636 |
| June 24, 2025 | 57.34 | 56.48 | 56.48 | 57.56 | 56.26 | 364,352 |
| June 23, 2025 | 57.26 | 56.26 | 56.26 | 57.9 | 55.9 | 363,196 |
| June 20, 2025 | 58.02 | 57.58 | 57.58 | 58.5 | 57.44 | 646,031 |
| June 19, 2025 | 57.56 | 57.62 | 57.62 | 58.22 | 57.5 | 316,200 |
| June 18, 2025 | 59.56 | 58.2 | 58.2 | 59.58 | 58.1 | 211,140 |
| June 17, 2025 | 59.14 | 59.6 | 59.6 | 60.14 | 59.14 | 330,946 |
| June 16, 2025 | 59.1 | 59.4 | 59.4 | 60.14 | 58.9 | 306,868 |
