52.75
+0.05(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.7 | 52.7 | 52.7 | 53.15 | 52.2 | 34,967 |
| September 25, 2025 | 53.3 | 52.4 | 52.4 | 53.35 | 51.75 | 64,648 |
| September 24, 2025 | 52.9 | 53.4 | 53.4 | 53.4 | 52.15 | 56,114 |
| September 23, 2025 | 53.5 | 53.2 | 53.2 | 53.75 | 53.2 | 40,632 |
| September 22, 2025 | 53.6 | 53.3 | 53.3 | 53.65 | 53.05 | 30,975 |
| September 19, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.25 | 116,953 |
| September 18, 2025 | 52.35 | 53.75 | 53.75 | 53.9 | 52.35 | 62,145 |
| September 17, 2025 | 51.5 | 51.9 | 51.9 | 51.95 | 51.3 | 47,372 |
| September 16, 2025 | 52.7 | 51.35 | 51.35 | 52.7 | 51.25 | 43,221 |
| September 15, 2025 | 52.25 | 52.65 | 52.65 | 53.05 | 52.15 | 68,247 |
| September 12, 2025 | 51.95 | 52.05 | 52.05 | 52.3 | 51.7 | 85,187 |
| September 11, 2025 | 51.8 | 51.8 | 51.8 | 52.15 | 51.5 | 51,071 |
| September 10, 2025 | 51.95 | 51.8 | 51.8 | 52.2 | 51.55 | 76,498 |
| September 09, 2025 | 52.2 | 51.8 | 51.8 | 52.25 | 51.3 | 55,253 |
| September 08, 2025 | 52.15 | 52.25 | 52.25 | 52.75 | 52 | 41,593 |
| September 05, 2025 | 53.2 | 51.8 | 51.8 | 53.3 | 51.7 | 24,494 |
| September 04, 2025 | 52.25 | 52.85 | 52.85 | 53 | 52.2 | 38,747 |
| September 03, 2025 | 52.25 | 52.3 | 52.3 | 52.65 | 51.9 | 34,353 |
| September 02, 2025 | 52.95 | 51.9 | 51.9 | 53.25 | 51.8 | 63,850 |
| September 01, 2025 | 53.5 | 53.35 | 53.35 | 53.5 | 52.75 | 30,667 |
| August 29, 2025 | 53.5 | 53.05 | 53.05 | 53.6 | 52.9 | 46,858 |
| August 28, 2025 | 53.9 | 53.65 | 53.65 | 54.15 | 53.05 | 41,592 |
| August 27, 2025 | 53.9 | 53.65 | 53.65 | 54.1 | 53.4 | 30,612 |
| August 26, 2025 | 54.25 | 53.7 | 53.7 | 54.25 | 53.35 | 49,560 |
| August 25, 2025 | 54.75 | 54.6 | 54.6 | 55.15 | 54.35 | 67,482 |
| August 22, 2025 | 54.25 | 54.75 | 54.75 | 55.2 | 54.2 | 62,591 |
| August 21, 2025 | 54.3 | 54.35 | 54.35 | 54.55 | 53.95 | 25,300 |
| August 20, 2025 | 53.9 | 54.4 | 54.4 | 54.4 | 53.65 | 78,356 |
| August 19, 2025 | 54.3 | 54.5 | 54.5 | 55.1 | 54.25 | 35,633 |
| August 18, 2025 | 54.4 | 54.2 | 54.2 | 54.4 | 53.95 | 29,674 |
| August 15, 2025 | 55 | 54.5 | 54.5 | 55.2 | 54.3 | 33,061 |
| August 14, 2025 | 54.3 | 54.75 | 54.75 | 54.75 | 54 | 45,277 |
| August 13, 2025 | 55.15 | 54.5 | 54.5 | 55.25 | 54.45 | 54,552 |
| August 12, 2025 | 54.85 | 54.85 | 54.85 | 55.15 | 54.7 | 65,723 |
| August 11, 2025 | 55.2 | 54.7 | 54.7 | 55.2 | 54.2 | 51,813 |
| August 08, 2025 | 54.9 | 55.2 | 55.2 | 55.2 | 54.5 | 56,295 |
| August 07, 2025 | 54.3 | 54.8 | 54.8 | 55.35 | 54.3 | 97,927 |
| August 06, 2025 | 53.45 | 54.05 | 54.05 | 54.3 | 53.25 | 104,026 |
| August 05, 2025 | 52.6 | 53 | 53 | 53 | 52.35 | 98,647 |
| August 04, 2025 | 50.5 | 52.3 | 52.3 | 52.3 | 50.5 | 65,870 |
| August 01, 2025 | 52.25 | 50.4 | 50.4 | 52.45 | 50.35 | 88,658 |
| July 31, 2025 | 52.85 | 52.75 | 52.75 | 53.2 | 52.6 | 66,555 |
| July 30, 2025 | 52.1 | 52.7 | 52.7 | 52.8 | 52.1 | 64,089 |
| July 29, 2025 | 52.5 | 52.45 | 52.45 | 53.3 | 52.3 | 86,133 |
| July 28, 2025 | 53.3 | 52.3 | 52.3 | 53.95 | 52.2 | 140,844 |
| July 25, 2025 | 52.5 | 52.45 | 52.45 | 52.75 | 51.15 | 161,145 |
| July 24, 2025 | 49.96 | 52.7 | 52.7 | 52.7 | 49.38 | 338,856 |
| July 23, 2025 | 49.52 | 49.2 | 49.2 | 49.94 | 49.12 | 69,083 |
| July 22, 2025 | 50 | 48.92 | 48.92 | 50 | 48.46 | 43,732 |
| July 21, 2025 | 50 | 49.68 | 49.68 | 50.1 | 49.62 | 56,309 |
| July 18, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 49.84 | 82,888 |
| July 17, 2025 | 49.56 | 50.45 | 50.45 | 50.5 | 49.44 | 87,210 |
| July 16, 2025 | 48.66 | 49.04 | 49.04 | 49.54 | 48.66 | 46,207 |
| July 15, 2025 | 49.22 | 48.82 | 48.82 | 49.84 | 48.78 | 68,422 |
| July 14, 2025 | 48.64 | 49.04 | 49.04 | 49.26 | 48.58 | 68,810 |
| July 11, 2025 | 49.56 | 49.34 | 49.34 | 49.68 | 48.92 | 43,967 |
| July 10, 2025 | 49.72 | 49.9 | 49.9 | 50.15 | 49.68 | 89,837 |
| July 09, 2025 | 48.52 | 49.38 | 49.38 | 50.1 | 48.38 | 130,736 |
| July 08, 2025 | 48 | 48.28 | 48.28 | 48.96 | 47.8 | 122,529 |
| July 07, 2025 | 47.16 | 47.98 | 47.98 | 48.5 | 47.16 | 85,693 |
