57.00
+0.34(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 56.98 | 57 | 57 | 57.54 | 56.64 | 403,618 |
| September 25, 2025 | 56.74 | 56.66 | 56.66 | 57.74 | 56.48 | 668,913 |
| September 24, 2025 | 56.54 | 56.58 | 56.58 | 56.72 | 55.36 | 697,535 |
| September 23, 2025 | 56.06 | 56.78 | 56.78 | 57.04 | 56.02 | 585,765 |
| September 22, 2025 | 55.76 | 55.96 | 55.96 | 55.96 | 54.88 | 551,797 |
| September 19, 2025 | 56.82 | 56 | 56 | 57.82 | 55.48 | 1.31M |
| September 18, 2025 | 55.48 | 56.94 | 56.94 | 58.86 | 55.46 | 2.14M |
| September 17, 2025 | 54.95 | 55.48 | 55.48 | 55.77 | 53.88 | 1.11M |
| September 16, 2025 | 55.31 | 54.45 | 54.45 | 56.1 | 54.45 | 844,437 |
| September 15, 2025 | 54.95 | 55.16 | 55.16 | 56.19 | 54.84 | 506,003 |
| September 12, 2025 | 72.76 | 71.8 | 71.8 | 73.02 | 71.5 | 329,823 |
| September 11, 2025 | 72.78 | 72.56 | 72.56 | 73.02 | 71.96 | 419,861 |
| September 10, 2025 | 74.3 | 72.82 | 72.82 | 74.84 | 72.82 | 283,129 |
| September 09, 2025 | 74.3 | 74.38 | 74.38 | 75.26 | 73.88 | 296,626 |
| September 08, 2025 | 73.6 | 74.14 | 74.14 | 74.66 | 73.28 | 534,834 |
| September 05, 2025 | 73.6 | 72.82 | 72.82 | 73.9 | 72.38 | 505,477 |
| September 04, 2025 | 73.14 | 72.9 | 72.9 | 74.36 | 72.9 | 453,069 |
| September 03, 2025 | 74.6 | 73.2 | 73.2 | 75.4 | 73.12 | 348,284 |
| September 02, 2025 | 76.66 | 75.1 | 75.1 | 76.84 | 74.84 | 308,427 |
| September 01, 2025 | 75.16 | 75.92 | 75.92 | 76.22 | 75.04 | 187,792 |
| August 29, 2025 | 75.54 | 75 | 75 | 75.98 | 75 | 274,592 |
| August 28, 2025 | 75.5 | 75.88 | 75.88 | 76.62 | 75.28 | 314,221 |
| August 27, 2025 | 77.12 | 75.02 | 75.02 | 77.52 | 75.02 | 284,034 |
| August 26, 2025 | 76.18 | 76.82 | 76.82 | 77.56 | 75.74 | 441,829 |
| August 25, 2025 | 76.3 | 76.26 | 76.26 | 76.42 | 75.78 | 161,969 |
| August 22, 2025 | 75 | 76.22 | 76.22 | 76.38 | 74.96 | 161,017 |
| August 21, 2025 | 75.26 | 75.34 | 75.34 | 75.44 | 74.88 | 161,365 |
| August 20, 2025 | 75.7 | 75.44 | 75.44 | 76 | 74.96 | 210,261 |
| August 19, 2025 | 74.2 | 76 | 76 | 76.18 | 74.14 | 217,356 |
| August 18, 2025 | 74.98 | 74.08 | 74.08 | 75.04 | 73.88 | 208,030 |
| August 15, 2025 | 75.18 | 74.92 | 74.92 | 75.5 | 74.62 | 479,732 |
| August 14, 2025 | 74.1 | 74.56 | 74.56 | 74.7 | 74.04 | 189,076 |
| August 13, 2025 | 74.36 | 73.96 | 73.96 | 74.38 | 73.1 | 593,549 |
| August 12, 2025 | 73.18 | 74 | 74 | 74.5 | 73.04 | 663,009 |
| August 11, 2025 | 74 | 72.72 | 72.72 | 74.14 | 72.66 | 333,054 |
| August 08, 2025 | 73.52 | 73.52 | 73.52 | 73.86 | 72.9 | 266,178 |
| August 07, 2025 | 72.36 | 73.32 | 73.32 | 73.5 | 71.44 | 395,509 |
| August 06, 2025 | 73.9 | 72.2 | 72.2 | 74.18 | 72.14 | 318,834 |
| August 05, 2025 | 71.52 | 73.28 | 73.28 | 73.78 | 70.9 | 471,453 |
| August 04, 2025 | 73.56 | 72.96 | 72.96 | 74.06 | 72.86 | 328,537 |
| August 01, 2025 | 74.6 | 73.26 | 73.26 | 74.7 | 72.56 | 406,586 |
| July 31, 2025 | 75.36 | 75.2 | 75.2 | 76.6 | 75.2 | 421,943 |
| July 30, 2025 | 76.94 | 75.9 | 75.9 | 77 | 75.9 | 220,471 |
| July 29, 2025 | 76.12 | 76.94 | 76.94 | 76.94 | 75.88 | 301,592 |
| July 28, 2025 | 77.32 | 75.9 | 75.9 | 77.64 | 75.44 | 336,520 |
| July 25, 2025 | 75.24 | 76.54 | 76.54 | 76.56 | 74.56 | 247,514 |
| July 24, 2025 | 77.08 | 76.42 | 76.42 | 77.52 | 76.2 | 287,916 |
| July 23, 2025 | 76.7 | 76.08 | 76.08 | 77.2 | 75.58 | 267,550 |
| July 22, 2025 | 74.96 | 74.48 | 74.48 | 75.22 | 74.3 | 199,543 |
| July 21, 2025 | 75.22 | 75.24 | 75.24 | 75.68 | 74.34 | 227,384 |
| July 18, 2025 | 76.5 | 75.22 | 75.22 | 76.88 | 75.22 | 319,618 |
| July 17, 2025 | 75.94 | 76 | 76 | 76.34 | 75.62 | 211,759 |
| July 16, 2025 | 75.14 | 75.24 | 75.24 | 75.96 | 75 | 191,898 |
| July 15, 2025 | 76.02 | 76.06 | 76.06 | 76.68 | 75.88 | 181,416 |
| July 14, 2025 | 76.2 | 75.8 | 75.8 | 76.96 | 75.8 | 249,253 |
| July 11, 2025 | 77.98 | 77.34 | 77.34 | 78.06 | 77.06 | 219,290 |
| July 10, 2025 | 77.98 | 78.38 | 78.38 | 78.62 | 77.8 | 204,635 |
| July 09, 2025 | 76.74 | 77.58 | 77.58 | 78.46 | 76.64 | 356,547 |
| July 08, 2025 | 74.9 | 76.46 | 76.46 | 76.66 | 74.66 | 302,456 |
| July 07, 2025 | 74.92 | 75 | 75 | 75.34 | 74.44 | 176,878 |