54.20
-0.3(-0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 48.04 | 47.06 | 47.06 | 48.68 | 46.92 | 118,051 |
| July 03, 2025 | 49 | 49.26 | 49.26 | 49.38 | 48.82 | 39,142 |
| July 02, 2025 | 49.28 | 48.88 | 48.88 | 49.42 | 48.42 | 106,669 |
| July 01, 2025 | 50.25 | 49.12 | 49.12 | 50.3 | 49 | 44,435 |
| June 30, 2025 | 50.7 | 50.2 | 50.2 | 50.7 | 49.8 | 91,277 |
| June 27, 2025 | 50 | 50.4 | 50.4 | 50.4 | 49.68 | 66,137 |
| June 26, 2025 | 49.22 | 49.54 | 49.54 | 50 | 49.14 | 52,119 |
| June 25, 2025 | 49.34 | 48.88 | 48.88 | 49.36 | 48.56 | 60,678 |
| June 24, 2025 | 48.26 | 49.16 | 49.16 | 49.16 | 47.94 | 141,992 |
| June 23, 2025 | 46.82 | 46.86 | 46.86 | 47.46 | 46.62 | 66,867 |
| June 20, 2025 | 47.08 | 47.28 | 47.28 | 47.72 | 47.08 | 120,957 |
| June 19, 2025 | 47.24 | 46.7 | 46.7 | 47.3 | 46.7 | 55,152 |
| June 18, 2025 | 47.04 | 47.72 | 47.72 | 47.82 | 47.04 | 147,203 |
| June 17, 2025 | 46.76 | 47.16 | 47.16 | 47.38 | 46.3 | 134,179 |
| June 16, 2025 | 46.9 | 47.68 | 47.68 | 47.82 | 46.88 | 177,340 |
| June 13, 2025 | 49.52 | 49 | 46.8 | 49.64 | 48.88 | 153,138 |
| June 12, 2025 | 50.4 | 50.5 | 50.5 | 50.65 | 49.96 | 88,659 |
| June 11, 2025 | 50.25 | 50.7 | 50.7 | 50.9 | 50 | 132,877 |
| June 10, 2025 | 51.5 | 50.6 | 50.6 | 51.55 | 50.55 | 87,104 |
| June 09, 2025 | 51.65 | 51.3 | 51.3 | 51.85 | 51.3 | 41,417 |
| June 06, 2025 | 51.5 | 51.8 | 51.8 | 52 | 51.4 | 54,932 |
| June 05, 2025 | 51 | 51.45 | 51.45 | 51.7 | 50.9 | 84,541 |
| June 04, 2025 | 50.95 | 50.9 | 50.9 | 52.5 | 49.62 | 214,423 |
| June 03, 2025 | 50.55 | 50.65 | 50.65 | 50.85 | 49.46 | 151,117 |
| June 02, 2025 | 49.08 | 50.2 | 50.2 | 50.3 | 48.82 | 110,337 |
| May 30, 2025 | 49.34 | 49.42 | 49.42 | 49.9 | 49.08 | 78,082 |
| May 29, 2025 | 49.6 | 49.28 | 49.28 | 49.88 | 49 | 73,729 |
| May 28, 2025 | 49.44 | 49.1 | 49.1 | 49.64 | 49.1 | 71,162 |
| May 27, 2025 | 49.44 | 49.52 | 49.52 | 50.3 | 49.36 | 79,973 |
| May 26, 2025 | 49.62 | 49.64 | 49.64 | 49.94 | 49.22 | 61,904 |
