64.59
+1.71(+2.72%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 63.56 | 62.88 | 62.88 | 63.79 | 62.59 | 24,389 |
September 04, 2025 | 63.37 | 63.35 | 63.35 | 63.86 | 63.21 | 28,905 |
September 03, 2025 | 63.22 | 63.36 | 63.36 | 63.59 | 63.17 | 15,796 |
September 02, 2025 | 62.71 | 62.65 | 62.65 | 62.86 | 61.75 | 13,371 |
September 01, 2025 | 63.01 | 63.09 | 63.09 | 63.1 | 62.78 | 16,963 |
August 29, 2025 | 63.69 | 63.05 | 63.05 | 63.73 | 62.98 | 6,849 |
August 28, 2025 | 63.58 | 63.78 | 63.78 | 63.88 | 63.3 | 6,413 |
August 27, 2025 | 63.76 | 63.46 | 63.46 | 63.78 | 63.36 | 15,265 |
August 26, 2025 | 63.7 | 63.95 | 63.95 | 64.1 | 63.63 | 19,927 |
August 25, 2025 | 63.1 | 63.64 | 63.64 | 63.75 | 63.07 | 22,962 |
August 22, 2025 | 62.53 | 63.39 | 63.39 | 63.44 | 62.53 | 13,602 |
August 21, 2025 | 62.5 | 62.75 | 62.75 | 62.8 | 62.12 | 9,628 |
August 20, 2025 | 62.54 | 62.2 | 62.2 | 62.56 | 61.66 | 17,680 |
August 19, 2025 | 63.68 | 63.01 | 63.01 | 63.68 | 62.75 | 16,964 |
August 18, 2025 | 63.75 | 63.65 | 63.65 | 63.9 | 63.43 | 16,310 |
August 15, 2025 | 63.92 | 63.09 | 63.09 | 63.92 | 62.91 | 16,655 |
August 14, 2025 | 63.85 | 63.63 | 63.63 | 63.94 | 63.31 | 36,121 |
August 13, 2025 | 64.12 | 63.62 | 63.62 | 64.38 | 63.51 | 35,191 |
August 12, 2025 | 63.3 | 63.63 | 63.63 | 63.64 | 63.2 | 14,473 |
August 11, 2025 | 62.73 | 63.38 | 63.38 | 63.47 | 62.65 | 20,266 |
August 08, 2025 | 62.76 | 62.7 | 62.7 | 63.22 | 62.7 | 23,872 |
August 07, 2025 | 61.68 | 62.68 | 62.68 | 62.85 | 61.63 | 14,701 |
August 06, 2025 | 61.69 | 61.3 | 61.3 | 61.81 | 61.15 | 18,051 |
August 05, 2025 | 61.87 | 61.32 | 61.32 | 61.96 | 61.32 | 21,531 |
August 04, 2025 | 60.31 | 60.92 | 60.92 | 61.14 | 60.25 | 30,074 |
August 01, 2025 | 61.01 | 59.61 | 59.61 | 61.01 | 58.99 | 34,126 |
July 31, 2025 | 60.55 | 61 | 61 | 61.52 | 60.38 | 34,419 |
July 30, 2025 | 59.57 | 60.18 | 60.18 | 60.19 | 59.45 | 7,857 |
July 29, 2025 | 60.01 | 59.66 | 59.66 | 60.3 | 59.66 | 13,749 |
July 28, 2025 | 59.26 | 59.26 | 59.26 | 59.4 | 59.17 | 13,628 |
July 25, 2025 | 59.16 | 59.25 | 59.25 | 59.43 | 59.03 | 20,394 |
July 24, 2025 | 59.89 | 59.57 | 59.57 | 59.98 | 59.47 | 16,517 |
July 23, 2025 | 59.91 | 59.83 | 59.83 | 60 | 59.72 | 8,392 |
July 22, 2025 | 59.75 | 59.28 | 59.28 | 59.92 | 59.1 | 7,950 |
July 21, 2025 | 60.28 | 60.31 | 60.31 | 60.37 | 60.07 | 12,614 |
July 18, 2025 | 60.35 | 60.23 | 60.23 | 60.4 | 59.63 | 23,903 |
July 17, 2025 | 59.79 | 60.37 | 60.37 | 60.5 | 59.72 | 12,780 |
July 16, 2025 | 58.41 | 58.48 | 58.48 | 59.18 | 58.32 | 9,402 |
July 15, 2025 | 58.19 | 58.3 | 58.3 | 58.41 | 58.08 | 18,660 |
July 14, 2025 | 57.23 | 58 | 58 | 58 | 57.18 | 8,372 |
July 11, 2025 | 57.83 | 57.56 | 57.56 | 57.85 | 57.51 | 23,603 |
July 10, 2025 | 58.07 | 57.81 | 57.81 | 58.22 | 57.62 | 11,466 |
July 09, 2025 | 58.18 | 58.22 | 58.22 | 58.42 | 58.04 | 11,959 |
July 08, 2025 | 58.39 | 58.42 | 58.42 | 58.63 | 58.32 | 8,607 |
July 07, 2025 | 57.95 | 58.37 | 58.37 | 58.43 | 57.88 | 8,927 |
July 04, 2025 | 58.11 | 58.02 | 58.02 | 58.13 | 57.9 | 5,057 |
July 03, 2025 | 57.88 | 58.19 | 58.19 | 58.2 | 57.69 | 6,078 |
July 02, 2025 | 58.34 | 58.26 | 58.26 | 58.41 | 58.1 | 13,009 |
July 01, 2025 | 59.74 | 59.23 | 59.23 | 59.84 | 59.08 | 20,286 |
June 30, 2025 | 59.96 | 59.82 | 59.82 | 60.12 | 59.8 | 17,801 |
June 27, 2025 | 59.62 | 59.64 | 59.64 | 59.75 | 59.28 | 7,266 |
June 26, 2025 | 59.47 | 59.39 | 59.39 | 59.5 | 59 | 14,457 |
June 25, 2025 | 59.94 | 59.52 | 59.52 | 60 | 59.5 | 11,154 |
June 24, 2025 | 59.43 | 59.64 | 59.64 | 59.64 | 59.38 | 13,317 |
June 23, 2025 | 58.45 | 58.6 | 58.6 | 58.73 | 58.24 | 9,382 |
June 20, 2025 | 59.08 | 58.65 | 58.65 | 59.36 | 58.65 | 10,056 |
June 19, 2025 | 59.6 | 59.18 | 59.18 | 59.6 | 59.11 | 7,904 |
June 18, 2025 | 59.64 | 59.63 | 59.63 | 59.84 | 59.55 | 10,689 |
June 17, 2025 | 58.75 | 58.84 | 58.84 | 58.85 | 58.56 | 7,307 |
June 16, 2025 | 58.29 | 58.77 | 58.77 | 58.88 | 58.14 | 13,259 |