53.68
+0.478(+0.90%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 53.43 | 53.21 | 53.21 | 53.45 | 53.07 | 903 |
September 04, 2025 | 52.9 | 52.94 | 52.94 | 52.95 | 52.9 | 14 |
September 03, 2025 | 53.1 | 53.11 | 53.11 | 53.28 | 53.1 | 1,020 |
September 02, 2025 | 52.97 | 52.78 | 52.78 | 53.04 | 52.65 | 509 |
September 01, 2025 | 52.87 | 52.91 | 52.91 | 52.96 | 52.87 | 1,571 |
August 29, 2025 | 52.99 | 52.79 | 52.79 | 52.99 | 52.79 | 1,604 |
August 28, 2025 | 53.18 | 53.21 | 53.21 | 53.21 | 52.96 | 10,887 |
August 27, 2025 | 53.53 | 53.23 | 53.23 | 53.53 | 53.22 | 260 |
August 26, 2025 | 53.6 | 53.53 | 53.53 | 53.63 | 53.53 | 685 |
August 25, 2025 | 53.73 | 53.75 | 53.75 | 53.76 | 53.6 | 368 |
August 22, 2025 | 53.26 | 53.56 | 53.56 | 53.6 | 53.26 | 17 |
August 21, 2025 | 52.97 | 53.15 | 53.15 | 53.15 | 52.88 | 1,414 |
August 20, 2025 | 53.01 | 52.82 | 52.82 | 53.01 | 52.69 | 1,898 |
August 19, 2025 | 53.25 | 53.12 | 53.12 | 53.25 | 53.06 | 3,249 |
August 18, 2025 | 53.21 | 53.33 | 53.33 | 53.35 | 53.21 | 19,822 |
August 15, 2025 | 53.27 | 52.95 | 52.95 | 53.27 | 52.93 | 600 |
August 14, 2025 | 53.28 | 53.12 | 53.12 | 53.28 | 53.12 | 344 |
August 13, 2025 | 53.4 | 53.5 | 53.5 | 53.59 | 53.4 | 4,608 |
August 12, 2025 | 52.88 | 52.98 | 52.98 | 52.98 | 52.84 | 1,341 |
August 11, 2025 | 52.67 | 52.85 | 52.85 | 52.88 | 52.67 | 429 |
August 08, 2025 | 52.59 | 52.59 | 52.59 | 52.65 | 52.49 | 284 |
August 07, 2025 | 52.68 | 52.79 | 52.79 | 52.97 | 52.68 | 285 |
August 06, 2025 | 52.45 | 52.22 | 52.22 | 52.45 | 52.21 | 246 |
August 05, 2025 | 52.53 | 52.39 | 52.39 | 52.68 | 52.39 | 338 |
August 04, 2025 | 52.15 | 52.21 | 52.21 | 52.36 | 52.14 | 1,371 |
August 01, 2025 | 52.42 | 51.74 | 51.74 | 52.42 | 51.52 | 2,258 |
July 31, 2025 | 53.07 | 52.86 | 52.86 | 53.09 | 52.86 | 80 |
July 30, 2025 | 52.91 | 53 | 53 | 53.11 | 52.91 | 925 |
July 29, 2025 | 52.85 | 52.94 | 52.94 | 53.12 | 52.85 | 3,690 |
July 28, 2025 | 52.48 | 52.64 | 52.64 | 52.64 | 52.48 | 535 |
July 25, 2025 | 52.22 | 52.27 | 52.27 | 52.31 | 52.2 | 290 |
July 24, 2025 | 52.77 | 52.46 | 52.46 | 52.77 | 52.46 | 920 |
July 23, 2025 | 52.57 | 52.75 | 52.75 | 52.76 | 52.56 | 263 |
July 22, 2025 | 52.24 | 52.23 | 52.23 | 52.32 | 52.1 | 431 |
July 21, 2025 | 52.57 | 52.58 | 52.58 | 52.58 | 52.5 | 280 |
July 18, 2025 | 52.56 | 52.52 | 52.52 | 52.62 | 52.49 | 444 |
July 17, 2025 | 52.49 | 52.65 | 52.65 | 52.68 | 52.32 | 31,051 |
July 16, 2025 | 52.08 | 51.64 | 51.64 | 52.1 | 51.64 | 260 |
July 15, 2025 | 51.83 | 52.02 | 52.02 | 52.05 | 51.83 | 732 |
July 14, 2025 | 51.3 | 51.3 | 51.3 | 51.3 | 51.26 | 244 |
July 11, 2025 | 51.48 | 51.2 | 51.2 | 51.48 | 51.2 | 32 |
July 10, 2025 | 51.27 | 51.39 | 51.39 | 51.39 | 51.27 | 36 |
July 09, 2025 | 51.17 | 51.08 | 51.08 | 51.26 | 51.02 | 218 |
July 08, 2025 | 51.15 | 51.22 | 51.22 | 51.22 | 51.15 | 2 |
July 07, 2025 | 50.83 | 51.06 | 51.06 | 51.13 | 50.83 | 437 |
July 04, 2025 | 50.93 | 50.89 | 50.89 | 50.93 | 50.85 | 651 |
July 03, 2025 | 51.15 | 51.44 | 51.44 | 51.46 | 51.09 | 1 |
July 02, 2025 | 50.91 | 50.93 | 50.93 | 51.02 | 50.81 | 561 |
July 01, 2025 | 50.92 | 50.83 | 50.83 | 50.95 | 50.78 | 5,162 |
June 30, 2025 | 50.99 | 50.73 | 50.73 | 51.02 | 50.66 | 141,189 |
June 27, 2025 | 51.18 | 51.14 | 51.14 | 51.18 | 50.97 | 394 |
June 26, 2025 | 51.09 | 51.23 | 51.23 | 51.33 | 51.09 | 13,173 |
June 25, 2025 | 51.32 | 51.17 | 51.17 | 51.32 | 51.17 | 92 |
June 24, 2025 | 50.92 | 51.06 | 51.06 | 51.06 | 50.78 | 106 |
June 23, 2025 | 49.89 | 49.93 | 49.93 | 50.06 | 49.89 | 333 |
June 20, 2025 | 50.13 | 49.96 | 49.96 | 50.41 | 49.93 | 1,232 |
June 19, 2025 | 49.93 | 49.66 | 49.66 | 49.93 | 49.66 | 190 |
June 18, 2025 | 50.48 | 50.32 | 50.32 | 50.48 | 50.29 | 474 |
June 17, 2025 | 50.46 | 50.48 | 50.48 | 50.52 | 50.35 | 730 |
June 16, 2025 | 50.52 | 50.79 | 50.79 | 50.82 | 50.47 | 545 |