54.18
+0.3(+0.56%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.3 | 53.88 | 53.88 | 54.33 | 53.72 | 42,331 |
September 04, 2025 | 53.91 | 54.13 | 54.13 | 54.13 | 53.86 | 36,376 |
September 03, 2025 | 53.95 | 53.92 | 53.92 | 54.02 | 53.75 | 19,877 |
September 02, 2025 | 54.34 | 53.56 | 53.56 | 54.34 | 53.56 | 26,616 |
September 01, 2025 | 54.35 | 54.35 | 54.35 | 54.43 | 54.29 | 38,191 |
August 29, 2025 | 54.54 | 54.17 | 54.17 | 54.61 | 54.17 | 47,839 |
August 28, 2025 | 54.86 | 54.64 | 54.64 | 54.86 | 54.54 | 15,127 |
August 27, 2025 | 54.63 | 54.65 | 54.65 | 54.65 | 54.43 | 9,071 |
August 26, 2025 | 54.68 | 54.54 | 54.54 | 54.76 | 54.49 | 18,539 |
August 25, 2025 | 55.38 | 55.1 | 55.1 | 55.43 | 55.1 | 31,296 |
August 22, 2025 | 55.26 | 55.61 | 55.61 | 55.68 | 55.26 | 22,535 |
August 21, 2025 | 55.36 | 55.34 | 55.34 | 55.36 | 55.2 | 15,929 |
August 20, 2025 | 55.23 | 55.44 | 55.44 | 55.55 | 55.23 | 21,256 |
August 19, 2025 | 55.19 | 55.54 | 55.54 | 55.56 | 55.19 | 5,844 |
August 18, 2025 | 55.07 | 55.04 | 55.04 | 55.07 | 54.81 | 14,536 |
August 15, 2025 | 55.32 | 55.25 | 55.25 | 55.38 | 55.21 | 52,644 |
August 14, 2025 | 54.57 | 55.08 | 55.08 | 55.08 | 54.56 | 20,506 |
August 13, 2025 | 54.31 | 54.59 | 54.59 | 54.6 | 54.31 | 10,739 |
August 12, 2025 | 54.16 | 54.07 | 54.07 | 54.16 | 53.82 | 12,551 |
August 11, 2025 | 54.31 | 54 | 54 | 54.31 | 53.97 | 21,600 |
August 08, 2025 | 54.05 | 54.14 | 54.14 | 54.34 | 53.98 | 26,361 |
August 07, 2025 | 53.46 | 54.04 | 54.04 | 54.2 | 53.44 | 25,418 |
August 06, 2025 | 53.4 | 53.33 | 53.33 | 53.42 | 53.22 | 15,473 |
August 05, 2025 | 53.31 | 53.17 | 53.17 | 53.36 | 53.02 | 20,651 |
August 04, 2025 | 52.53 | 53.1 | 53.1 | 53.1 | 52.53 | 56,781 |
August 01, 2025 | 53.25 | 52.32 | 52.32 | 53.31 | 52.27 | 60,637 |
July 31, 2025 | 54.74 | 53.9 | 53.9 | 54.8 | 53.9 | 23,261 |
July 30, 2025 | 54.39 | 54.61 | 54.61 | 54.7 | 54.35 | 33,129 |
July 29, 2025 | 54.23 | 54.46 | 54.46 | 54.7 | 54.23 | 28,282 |
July 28, 2025 | 54.82 | 54.01 | 54.01 | 54.82 | 53.99 | 34,340 |
July 25, 2025 | 53.84 | 54.18 | 54.18 | 54.24 | 53.82 | 8,660 |
July 24, 2025 | 54.45 | 54.18 | 54.18 | 54.48 | 54.06 | 6,670 |
July 23, 2025 | 54 | 54.07 | 54.07 | 54.3 | 53.93 | 25,442 |
July 22, 2025 | 53.91 | 53.53 | 53.53 | 53.91 | 53.42 | 13,345 |
July 21, 2025 | 54.19 | 54.05 | 54.05 | 54.19 | 53.88 | 9,234 |
July 18, 2025 | 54.56 | 54.18 | 54.18 | 54.65 | 54.14 | 14,758 |
July 17, 2025 | 54.09 | 54.39 | 54.39 | 54.39 | 54 | 5,089 |
July 16, 2025 | 53.81 | 53.55 | 53.55 | 54.08 | 53.55 | 29,114 |
July 15, 2025 | 54.49 | 54.13 | 54.13 | 54.54 | 54.11 | 23,449 |
July 14, 2025 | 54 | 54.3 | 54.3 | 54.3 | 53.98 | 34,502 |
July 11, 2025 | 54.75 | 54.43 | 54.43 | 54.75 | 54.27 | 16,388 |
July 10, 2025 | 55.22 | 55 | 55 | 55.24 | 55 | 17,663 |
July 09, 2025 | 54.48 | 55.09 | 55.09 | 55.09 | 54.44 | 45,779 |
July 08, 2025 | 54.01 | 54.34 | 54.34 | 54.34 | 53.95 | 13,991 |
July 07, 2025 | 53.54 | 53.99 | 53.99 | 53.99 | 53.48 | 17,631 |
July 04, 2025 | 53.73 | 53.45 | 53.45 | 53.73 | 53.32 | 29,988 |
July 03, 2025 | 53.9 | 53.97 | 53.97 | 53.97 | 53.55 | 44,652 |
July 02, 2025 | 53.7 | 53.74 | 53.74 | 53.76 | 53.4 | 32,549 |
July 01, 2025 | 53.67 | 53.36 | 53.36 | 53.67 | 53.32 | 30,296 |
June 30, 2025 | 53.93 | 53.61 | 53.61 | 53.93 | 53.61 | 12,575 |
June 27, 2025 | 53.39 | 53.82 | 53.82 | 53.82 | 53.39 | 12,216 |
June 26, 2025 | 53.24 | 52.98 | 52.98 | 53.24 | 52.83 | 7,292 |
June 25, 2025 | 53.6 | 53.06 | 53.06 | 53.6 | 53.06 | 15,902 |
June 24, 2025 | 53.73 | 53.52 | 53.52 | 53.73 | 53.39 | 29,469 |
June 23, 2025 | 52.61 | 52.74 | 52.74 | 52.98 | 52.47 | 20,077 |
June 20, 2025 | 52.81 | 52.92 | 52.92 | 53.23 | 52.79 | 26,538 |
June 19, 2025 | 52.89 | 52.49 | 52.49 | 52.9 | 52.49 | 36,978 |
June 18, 2025 | 53.45 | 53.2 | 53.2 | 53.46 | 53.06 | 23,286 |
June 17, 2025 | 53.4 | 53.39 | 53.39 | 53.47 | 53.19 | 17,095 |
June 16, 2025 | 53.59 | 53.89 | 53.89 | 53.91 | 53.59 | 22,165 |