52.55
-0.584(-1.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51.97 | 52.55 | 52.55 | 52.82 | 51.81 | 6,614 |
October 16, 2025 | 53.26 | 53.13 | 53.13 | 53.35 | 53.13 | 1,551 |
October 15, 2025 | 53.2 | 53.29 | 53.29 | 53.62 | 53.18 | 3,903 |
October 14, 2025 | 52.92 | 53.05 | 53.05 | 53.05 | 52.52 | 7,297 |
October 13, 2025 | 53.05 | 53.32 | 53.32 | 53.32 | 52.95 | 18,385 |
October 10, 2025 | 54.02 | 52.89 | 52.89 | 54.09 | 52.89 | 2,950 |
October 09, 2025 | 53.94 | 53.98 | 53.98 | 54.05 | 53.9 | 4,238 |
October 08, 2025 | 53.64 | 53.88 | 53.88 | 53.9 | 53.58 | 16,101 |
October 07, 2025 | 53.43 | 53.34 | 53.34 | 53.68 | 53.34 | 2,325 |
October 06, 2025 | 53.4 | 53.37 | 53.37 | 53.62 | 53.25 | 5,104 |
October 03, 2025 | 53.3 | 53.25 | 53.25 | 53.3 | 53.11 | 4,762 |
October 02, 2025 | 53.06 | 53.12 | 53.12 | 53.17 | 53.01 | 4,323 |
October 01, 2025 | 52.28 | 52.91 | 52.91 | 52.91 | 52.26 | 8,853 |
September 30, 2025 | 52.55 | 52.54 | 52.54 | 52.59 | 52.46 | 2,733 |
September 29, 2025 | 52.73 | 52.63 | 52.63 | 52.86 | 52.63 | 1,480 |
September 26, 2025 | 52.5 | 52.49 | 52.49 | 52.71 | 52.38 | 2,695 |
September 25, 2025 | 52.36 | 52.51 | 52.51 | 52.54 | 52.2 | 5,869 |
September 24, 2025 | 52.43 | 52.51 | 52.51 | 52.69 | 52.39 | 375 |
September 23, 2025 | 52.64 | 52.58 | 52.58 | 52.65 | 52.56 | 4,438 |
September 22, 2025 | 52.52 | 52.54 | 52.54 | 52.6 | 52.28 | 1,279 |
September 19, 2025 | 52.22 | 52.37 | 52.37 | 52.5 | 52.22 | 2,513 |
September 18, 2025 | 52.09 | 52.3 | 52.3 | 52.36 | 52 | 5,022 |
September 17, 2025 | 51.7 | 51.64 | 51.64 | 51.76 | 51.63 | 2,786 |
September 16, 2025 | 52.07 | 51.7 | 51.7 | 52.09 | 51.67 | 5,143 |
September 15, 2025 | 52.13 | 52.1 | 52.1 | 52.16 | 51.98 | 6,492 |
September 12, 2025 | 51.96 | 52.08 | 52.08 | 52.12 | 51.94 | 2,587 |
September 11, 2025 | 51.86 | 52.01 | 52.01 | 52.01 | 51.77 | 2,761 |
September 10, 2025 | 51.93 | 51.82 | 51.66 | 52.06 | 51.82 | 3,006 |
September 09, 2025 | 51.42 | 51.52 | 51.36 | 51.55 | 51.41 | 3,807 |
September 08, 2025 | 51.47 | 51.48 | 51.48 | 51.52 | 51.34 | 10,195 |
September 05, 2025 | 51.89 | 51.22 | 51.22 | 51.92 | 51.11 | 6,364 |
September 04, 2025 | 51.47 | 51.67 | 51.67 | 51.7 | 51.47 | 8,027 |
September 03, 2025 | 51.34 | 51.21 | 51.21 | 51.46 | 51.21 | 6,724 |
September 02, 2025 | 51.28 | 50.77 | 50.77 | 51.32 | 50.77 | 6,375 |
September 01, 2025 | 51.22 | 51.38 | 51.38 | 51.39 | 51.22 | 2,862 |
August 29, 2025 | 51.75 | 51.26 | 51.26 | 51.75 | 51.22 | 9,736 |
August 28, 2025 | 51.75 | 51.62 | 51.62 | 51.83 | 51.54 | 1,212 |
August 27, 2025 | 51.74 | 51.84 | 51.84 | 51.91 | 51.74 | 1,464 |
August 26, 2025 | 51.4 | 51.33 | 51.33 | 51.41 | 51.25 | 1,656 |
August 25, 2025 | 51.24 | 51.39 | 51.39 | 51.39 | 51.2 | 2,186 |
August 22, 2025 | 50.98 | 51.36 | 51.36 | 51.36 | 50.98 | 1,990 |
August 21, 2025 | 51.11 | 51.08 | 51.08 | 51.12 | 50.85 | 6,435 |
August 20, 2025 | 51.09 | 50.81 | 50.81 | 51.11 | 50.58 | 2,411 |
August 19, 2025 | 51.24 | 51.19 | 51.19 | 51.38 | 51.14 | 2,579 |
August 18, 2025 | 51.21 | 51.27 | 51.27 | 51.35 | 51.14 | 2,845 |
August 15, 2025 | 51.61 | 51.18 | 51.18 | 51.62 | 51.14 | 4,484 |
August 14, 2025 | 51.3 | 51.45 | 51.45 | 51.5 | 51.22 | 2,494 |
August 13, 2025 | 51.21 | 51.12 | 51.12 | 51.38 | 51.11 | 2,320 |
August 12, 2025 | 51.03 | 51.07 | 51.07 | 51.16 | 50.94 | 21,199 |
August 11, 2025 | 50.98 | 51.11 | 51.11 | 51.17 | 50.89 | 1,696 |
August 08, 2025 | 50.61 | 50.72 | 50.72 | 50.88 | 50.59 | 10,013 |
August 07, 2025 | 50.58 | 50.55 | 50.55 | 50.91 | 50.55 | 7,910 |
August 06, 2025 | 50.71 | 50.58 | 50.58 | 50.75 | 50.37 | 14,624 |
August 05, 2025 | 51 | 50.45 | 50.45 | 51.05 | 50.45 | 7,063 |
August 04, 2025 | 50.2 | 50.64 | 50.64 | 50.65 | 50.2 | 5,085 |
August 01, 2025 | 51.33 | 50.1 | 50.1 | 51.34 | 49.89 | 50,078 |
July 31, 2025 | 52.03 | 51.81 | 51.81 | 52.23 | 51.81 | 35,667 |
July 30, 2025 | 51.22 | 51.56 | 51.56 | 51.65 | 51.22 | 3,360 |
July 29, 2025 | 51.43 | 51.29 | 51.29 | 51.56 | 51.29 | 3,204 |
July 28, 2025 | 50.81 | 51.06 | 51.06 | 51.06 | 50.8 | 5,828 |