53.79
+0.53(+1.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 53.76 | 53.79 | 53.79 | 53.95 | 53.34 | 11,905 |
May 08, 2025 | 52.07 | 53.26 | 53.26 | 53.26 | 51.91 | 13,034 |
May 07, 2025 | 52.19 | 51.9 | 51.9 | 52.53 | 51.89 | 7,033 |
May 06, 2025 | 52.23 | 52.42 | 52.42 | 52.67 | 51.41 | 8,935 |
May 05, 2025 | 52.33 | 52.26 | 52.26 | 52.38 | 52.06 | 16,179 |
May 02, 2025 | 52.17 | 52.56 | 52.56 | 52.56 | 51.78 | 7,276 |
April 30, 2025 | 52.8 | 50.99 | 50.99 | 52.91 | 50.29 | 7,263 |
April 29, 2025 | 51.99 | 52.37 | 52.37 | 52.46 | 51.65 | 12,868 |
April 28, 2025 | 51.2 | 51.75 | 51.75 | 51.89 | 51.12 | 53,310 |
April 25, 2025 | 49.96 | 50.85 | 50.85 | 50.85 | 49.82 | 5,814 |
April 24, 2025 | 50.18 | 49.54 | 49.54 | 50.24 | 49.52 | 4,092 |
April 23, 2025 | 49.52 | 49.91 | 49.91 | 49.99 | 48.84 | 8,723 |
April 22, 2025 | 48.13 | 48.57 | 48.57 | 48.57 | 47.7 | 9,593 |
April 17, 2025 | 50.6 | 49.85 | 49.85 | 50.9 | 49.35 | 52,757 |
April 16, 2025 | 49.17 | 50.62 | 50.62 | 50.62 | 48.77 | 63,063 |
April 15, 2025 | 48.69 | 49.67 | 49.67 | 49.8 | 48.52 | 183,762 |
April 14, 2025 | 47.71 | 48.08 | 48.08 | 48.08 | 47.16 | 15,516 |
April 11, 2025 | 47.56 | 46.3 | 46.3 | 47.67 | 45.67 | 21,032 |
April 10, 2025 | 49.23 | 47.1 | 47.1 | 49.23 | 47.1 | 48,234 |
April 09, 2025 | 42.51 | 43.5 | 43.5 | 43.5 | 41.73 | 34,089 |
April 08, 2025 | 43.83 | 43.6 | 43.6 | 44.55 | 42 | 56,491 |
April 07, 2025 | 39.8 | 42.62 | 42.62 | 45.15 | 39.03 | 79,630 |
April 04, 2025 | 46.81 | 43.82 | 43.82 | 47.3 | 42.2 | 208,263 |
April 03, 2025 | 50.36 | 48.51 | 48.51 | 50.36 | 48.39 | 38,194 |
April 02, 2025 | 52.72 | 52.17 | 52.17 | 52.72 | 51.4 | 8,419 |
April 01, 2025 | 52.06 | 52.7 | 52.7 | 52.93 | 51.96 | 9,791 |
March 31, 2025 | 52.34 | 51.52 | 51.52 | 52.36 | 51.19 | 20,261 |
March 28, 2025 | 53.95 | 53.19 | 53.19 | 53.98 | 53 | 12,629 |
March 27, 2025 | 53.82 | 54.57 | 54.57 | 54.71 | 53.66 | 13,862 |
March 26, 2025 | 55.67 | 55.04 | 55.04 | 55.67 | 54.34 | 22,055 |
March 25, 2025 | 54.08 | 55.26 | 55.26 | 55.26 | 54 | 10,873 |
March 24, 2025 | 53.86 | 53.5 | 53.5 | 54.04 | 53.5 | 6,457 |
March 21, 2025 | 53.52 | 53.31 | 53.31 | 53.73 | 52.83 | 7,909 |
March 20, 2025 | 54.69 | 53.41 | 53.41 | 54.83 | 53.2 | 20,304 |
March 19, 2025 | 54.92 | 54.97 | 54.97 | 55.31 | 54.65 | 9,287 |
March 18, 2025 | 53.75 | 55 | 55 | 55.05 | 53.75 | 13,885 |
March 17, 2025 | 52.61 | 53.65 | 53.65 | 53.77 | 52.55 | 10,087 |
March 14, 2025 | 50.7 | 52.73 | 52.73 | 52.96 | 50.55 | 31,917 |
March 13, 2025 | 51.79 | 51.08 | 51.08 | 52.21 | 51.05 | 8,565 |
March 12, 2025 | 51.08 | 51.93 | 51.93 | 52.57 | 51.08 | 37,402 |
March 11, 2025 | 51.68 | 50.43 | 50.43 | 51.79 | 50.13 | 24,908 |
March 10, 2025 | 53.46 | 51.58 | 51.58 | 53.51 | 50.79 | 18,550 |
March 07, 2025 | 53.78 | 53.36 | 53.36 | 54.58 | 53.24 | 16,495 |
March 06, 2025 | 54.76 | 54.52 | 54.52 | 54.97 | 53.08 | 15,801 |
March 05, 2025 | 51.13 | 53.46 | 53.46 | 53.65 | 51.13 | 31,808 |
March 04, 2025 | 51.28 | 49.74 | 49.74 | 51.3 | 49.06 | 34,504 |
March 03, 2025 | 50.62 | 52 | 52 | 52.05 | 50.12 | 27,785 |
February 28, 2025 | 50.47 | 50.6 | 50.6 | 50.65 | 50.25 | 8,366 |
February 27, 2025 | 50.44 | 50.83 | 50.83 | 50.83 | 50.39 | 18,756 |
February 26, 2025 | 49.91 | 50.84 | 50.84 | 50.84 | 49.88 | 10,837 |
February 25, 2025 | 48.2 | 49.29 | 49.29 | 49.29 | 48.17 | 19,930 |
February 24, 2025 | 47.43 | 47.99 | 47.99 | 48.21 | 47.01 | 8,799 |
February 21, 2025 | 47.75 | 47.77 | 47.77 | 47.89 | 47.35 | 5,290 |
February 20, 2025 | 47.99 | 47.81 | 47.81 | 48.2 | 47.57 | 5,226 |
February 19, 2025 | 48.72 | 47.9 | 47.9 | 48.9 | 47.9 | 12,772 |
February 18, 2025 | 47.71 | 48.38 | 48.38 | 48.38 | 47.69 | 10,542 |
February 17, 2025 | 47.1 | 47.59 | 47.59 | 48.16 | 47.1 | 14,602 |
February 14, 2025 | 46.55 | 46.85 | 46.85 | 47.24 | 46.43 | 15,237 |
February 13, 2025 | 46.79 | 46.11 | 46.11 | 46.79 | 45.5 | 24,580 |
February 12, 2025 | 47.45 | 46.59 | 46.59 | 47.77 | 46.49 | 29,255 |