54.89
+0.49(+0.90%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.52 | 54.89 | 54.89 | 54.99 | 54.52 | 813 |
September 25, 2025 | 54.61 | 54.4 | 54.4 | 54.61 | 54.4 | 714 |
September 24, 2025 | 54.99 | 54.85 | 54.85 | 54.99 | 54.8 | 2,246 |
September 23, 2025 | 55.05 | 55.06 | 55.06 | 55.24 | 54.9 | 4,945 |
September 22, 2025 | 55.06 | 55.02 | 55.02 | 55.06 | 54.79 | 2,527 |
September 19, 2025 | 55.17 | 54.98 | 54.98 | 55.17 | 54.98 | 1,216 |
September 18, 2025 | 54.76 | 55.03 | 55.03 | 55.03 | 54.76 | 5,568 |
September 17, 2025 | 54.56 | 54.54 | 54.54 | 54.61 | 54.51 | 2,095 |
September 16, 2025 | 55.11 | 54.57 | 54.57 | 55.18 | 54.57 | 5,193 |
September 15, 2025 | 55.19 | 55.23 | 55.23 | 55.28 | 55.12 | 4,287 |
September 12, 2025 | 55.04 | 55.04 | 55.04 | 55.13 | 54.93 | 3,720 |
September 11, 2025 | 54.87 | 55.24 | 55.24 | 55.24 | 54.86 | 2,775 |
September 10, 2025 | 54.89 | 54.91 | 54.91 | 55.05 | 54.74 | 4,891 |
September 09, 2025 | 54.92 | 54.64 | 54.64 | 55.05 | 54.64 | 2,637 |
September 08, 2025 | 54.82 | 54.99 | 54.99 | 54.99 | 54.7 | 2,675 |
September 05, 2025 | 54.76 | 54.56 | 54.56 | 54.85 | 54.56 | 1,355 |
September 04, 2025 | 54.26 | 54.63 | 54.63 | 54.7 | 54.26 | 293 |
September 03, 2025 | 54 | 54.22 | 54.22 | 54.23 | 54 | 41 |
September 02, 2025 | 54.7 | 53.83 | 53.83 | 54.7 | 53.83 | 2,504 |
September 01, 2025 | 54.76 | 54.81 | 54.81 | 54.81 | 54.58 | 541 |
August 29, 2025 | 54.82 | 54.57 | 54.57 | 54.82 | 54.55 | 196 |
August 28, 2025 | 55.33 | 55.02 | 55.02 | 55.33 | 54.92 | 1,973 |
August 27, 2025 | 55.06 | 55.07 | 55.07 | 55.14 | 54.99 | 2,919 |
August 26, 2025 | 55.1 | 55 | 55 | 55.13 | 54.96 | 5,266 |
August 25, 2025 | 55.71 | 55.41 | 55.41 | 55.71 | 55.27 | 14,913 |
August 22, 2025 | 55.53 | 55.87 | 55.87 | 55.89 | 55.53 | 740 |
August 21, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.4 | 478 |
August 20, 2025 | 55.39 | 55.69 | 55.69 | 55.69 | 55.39 | 652 |
August 19, 2025 | 55.13 | 55.48 | 55.48 | 55.48 | 55.13 | 105 |
August 18, 2025 | 55.11 | 55.01 | 55.01 | 55.11 | 54.83 | 3,356 |
August 15, 2025 | 55.34 | 55.14 | 55.14 | 55.34 | 54.94 | 1,577 |
August 14, 2025 | 54.75 | 54.98 | 54.98 | 55 | 54.75 | 6,124 |
August 13, 2025 | 54.49 | 54.63 | 54.63 | 54.65 | 54.49 | 20,915 |
August 12, 2025 | 54.4 | 54.32 | 54.32 | 54.4 | 54.18 | 433 |
August 11, 2025 | 54.42 | 54.23 | 54.23 | 54.42 | 54.22 | 3,497 |
August 08, 2025 | 54.3 | 54.26 | 54.26 | 54.3 | 54.12 | 1,934 |
August 07, 2025 | 53.66 | 54.14 | 54.14 | 54.27 | 53.48 | 9,033 |
August 06, 2025 | 53.75 | 53.44 | 53.44 | 53.75 | 53.37 | 2,627 |
August 05, 2025 | 53.7 | 53.3 | 53.3 | 53.75 | 53.3 | 3,739 |
August 04, 2025 | 54.63 | 55.41 | 53.92 | 55.41 | 54.63 | 4,028 |
August 01, 2025 | 55.04 | 54.34 | 52.88 | 55.04 | 54.21 | 5,803 |
July 31, 2025 | 56.26 | 55.39 | 53.9 | 56.26 | 55.39 | 3,446 |
July 30, 2025 | 55.85 | 56.11 | 54.6 | 56.29 | 55.85 | 895 |
July 29, 2025 | 56.03 | 56.05 | 54.54 | 56.35 | 56.03 | 1,748 |
July 28, 2025 | 56.58 | 55.94 | 54.44 | 56.58 | 55.94 | 1,211 |
July 25, 2025 | 56.11 | 56.12 | 56.12 | 56.29 | 56 | 1,806 |
July 24, 2025 | 56.35 | 56.72 | 56.72 | 56.72 | 56.18 | 2,297 |
July 23, 2025 | 56.08 | 56.11 | 56.11 | 56.16 | 55.95 | 4,076 |
July 22, 2025 | 55.52 | 55.42 | 55.42 | 55.52 | 55.31 | 315 |
July 21, 2025 | 55.78 | 55.63 | 55.63 | 55.78 | 55.56 | 727 |
July 18, 2025 | 55.9 | 55.82 | 55.82 | 55.94 | 55.65 | 5,924 |
July 17, 2025 | 55.54 | 55.76 | 55.76 | 55.76 | 55.54 | 4,066 |
July 16, 2025 | 55.47 | 54.99 | 54.99 | 55.58 | 54.99 | 4,278 |
July 15, 2025 | 55.86 | 55.62 | 55.62 | 55.88 | 55.61 | 8,051 |
July 14, 2025 | 55.39 | 55.69 | 55.69 | 55.69 | 55.39 | 1,101 |
July 11, 2025 | 56.24 | 55.68 | 55.68 | 56.24 | 55.68 | 1,180 |
July 10, 2025 | 56.37 | 56.47 | 56.47 | 56.47 | 56.37 | 800 |
July 09, 2025 | 55.64 | 56.14 | 56.14 | 56.2 | 55.64 | 800 |
July 08, 2025 | 55.51 | 55.67 | 55.67 | 55.68 | 55.37 | 1,948 |
July 07, 2025 | 55.28 | 55.6 | 55.6 | 55.6 | 55.28 | 1,984 |