53.69
+0.05(+0.09%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 53.66 | 53.64 | 53.64 | 53.66 | 53.58 | 10,565 |
September 04, 2025 | 53.56 | 53.59 | 53.59 | 53.6 | 53.55 | 7,349 |
September 03, 2025 | 53.48 | 53.57 | 53.57 | 53.58 | 53.48 | 4,591 |
September 02, 2025 | 53.62 | 53.55 | 53.55 | 53.62 | 53.53 | 14,121 |
September 01, 2025 | 53.63 | 53.58 | 53.58 | 53.63 | 53.55 | 7,675 |
August 29, 2025 | 53.6 | 53.58 | 53.58 | 53.6 | 53.56 | 5,541 |
August 28, 2025 | 53.6 | 53.57 | 53.57 | 53.6 | 53.56 | 4,758 |
August 27, 2025 | 53.6 | 53.59 | 53.59 | 53.6 | 53.56 | 26,391 |
August 26, 2025 | 53.6 | 53.57 | 53.57 | 53.61 | 53.55 | 5,023 |
August 25, 2025 | 53.57 | 53.6 | 53.6 | 53.6 | 53.56 | 9,195 |
August 22, 2025 | 53.62 | 53.6 | 53.6 | 53.62 | 53.54 | 22,641 |
August 21, 2025 | 53.6 | 53.55 | 53.55 | 53.6 | 53.53 | 6,116 |
August 20, 2025 | 53.65 | 53.6 | 53.6 | 53.65 | 53.56 | 9,810 |
August 19, 2025 | 53.58 | 53.59 | 53.59 | 53.61 | 53.54 | 8,291 |
August 18, 2025 | 53.62 | 53.57 | 53.57 | 53.62 | 53.55 | 6,687 |
August 15, 2025 | 53.65 | 53.55 | 53.55 | 53.65 | 53.55 | 4,679 |
August 14, 2025 | 53.6 | 53.57 | 53.57 | 53.6 | 53.56 | 5,176 |
August 13, 2025 | 53.46 | 53.58 | 53.58 | 53.6 | 53.46 | 8,691 |
August 12, 2025 | 53.55 | 53.54 | 53.54 | 53.56 | 53.51 | 8,492 |
August 11, 2025 | 53.6 | 53.55 | 53.55 | 53.6 | 53.52 | 30,697 |
August 08, 2025 | 53.58 | 53.56 | 53.56 | 53.58 | 53.54 | 6,167 |
August 07, 2025 | 53.62 | 53.57 | 53.57 | 53.62 | 53.55 | 7,664 |
August 06, 2025 | 53.54 | 53.55 | 53.55 | 53.57 | 53.54 | 8,731 |
August 05, 2025 | 53.5 | 53.56 | 53.56 | 53.58 | 53.5 | 8,876 |
August 04, 2025 | 53.58 | 53.56 | 53.56 | 53.58 | 53.52 | 3,888 |
August 01, 2025 | 53.55 | 53.51 | 53.51 | 53.55 | 53.48 | 5,902 |
July 31, 2025 | 53.53 | 53.5 | 53.5 | 53.54 | 53.5 | 4,496 |
July 30, 2025 | 53.54 | 53.51 | 53.51 | 53.56 | 53.51 | 8,015 |
July 29, 2025 | 53.56 | 53.54 | 53.54 | 53.56 | 53.52 | 3,429 |
July 28, 2025 | 53.47 | 53.54 | 53.54 | 53.55 | 53.47 | 6,543 |
July 25, 2025 | 53.53 | 53.51 | 53.51 | 53.54 | 53.46 | 10,432 |
July 24, 2025 | 53.53 | 53.52 | 53.52 | 53.57 | 53.51 | 5,761 |
July 23, 2025 | 53.62 | 53.55 | 53.55 | 53.62 | 53.53 | 2,059 |
July 22, 2025 | 53.54 | 53.55 | 53.55 | 53.56 | 53.51 | 3,190 |
July 21, 2025 | 53.58 | 53.55 | 53.55 | 53.58 | 53.52 | 3,894 |
July 18, 2025 | 53.5 | 53.49 | 53.49 | 53.5 | 53.48 | 5,322 |
July 17, 2025 | 53.5 | 53.5 | 53.5 | 53.5 | 53.47 | 4,396 |
July 16, 2025 | 53.43 | 53.47 | 53.47 | 53.5 | 53.43 | 9,575 |
July 15, 2025 | 53.5 | 53.48 | 53.48 | 53.5 | 53.46 | 10,277 |
July 14, 2025 | 53.42 | 53.44 | 53.44 | 53.46 | 53.42 | 2,800 |
July 11, 2025 | 53.44 | 53.43 | 53.43 | 53.46 | 53.43 | 4,691 |
July 10, 2025 | 53.45 | 53.44 | 53.44 | 53.49 | 53.42 | 14,214 |
July 09, 2025 | 53.42 | 53.5 | 53.5 | 53.5 | 53.42 | 8,905 |
July 08, 2025 | 53.46 | 53.47 | 53.47 | 53.48 | 53.43 | 7,832 |
July 07, 2025 | 53.55 | 53.49 | 53.49 | 53.55 | 53.46 | 12,828 |
July 04, 2025 | 53.53 | 53.48 | 53.48 | 53.53 | 53.47 | 9,349 |
July 03, 2025 | 53.51 | 53.42 | 53.42 | 53.51 | 53.41 | 5,678 |
July 02, 2025 | 53.4 | 53.42 | 53.42 | 53.47 | 53.38 | 17,262 |
July 01, 2025 | 53.47 | 53.46 | 53.46 | 53.47 | 53.36 | 11,367 |
June 30, 2025 | 53.38 | 53.41 | 53.41 | 53.43 | 53.38 | 8,097 |
June 27, 2025 | 53.41 | 53.39 | 53.39 | 53.41 | 53.38 | 5,060 |
June 26, 2025 | 53.4 | 53.38 | 53.38 | 53.41 | 53.38 | 4,446 |
June 25, 2025 | 53.44 | 53.39 | 53.39 | 53.44 | 53.35 | 9,065 |
June 24, 2025 | 53.29 | 53.36 | 53.36 | 53.38 | 53.29 | 11,197 |
June 23, 2025 | 53.35 | 53.33 | 53.33 | 53.35 | 53.3 | 2,226 |
June 20, 2025 | 53.39 | 53.31 | 53.31 | 53.39 | 53.29 | 27,464 |
June 19, 2025 | 53.35 | 53.3 | 53.3 | 53.35 | 53.26 | 1,872 |
June 18, 2025 | 53.23 | 53.3 | 53.3 | 53.32 | 53.23 | 6,836 |
June 17, 2025 | 53.3 | 53.29 | 53.29 | 53.32 | 53.27 | 6,271 |
June 16, 2025 | 53.32 | 53.33 | 53.33 | 53.34 | 53.26 | 4,829 |