55.21
+0.25(+0.45%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.15 | 54.96 | 54.96 | 55.27 | 54.79 | 183,298 |
September 04, 2025 | 54.71 | 55 | 55 | 55.08 | 54.68 | 168,563 |
September 03, 2025 | 54.61 | 54.68 | 54.68 | 54.76 | 54.38 | 122,102 |
September 02, 2025 | 55.11 | 54.29 | 54.29 | 55.12 | 54.29 | 174,209 |
September 01, 2025 | 55.23 | 55.19 | 55.19 | 55.29 | 55.07 | 119,682 |
August 29, 2025 | 55.31 | 55.04 | 55.04 | 55.38 | 55.03 | 126,122 |
August 28, 2025 | 55.67 | 55.41 | 55.41 | 55.7 | 55.31 | 159,388 |
August 27, 2025 | 55.6 | 55.49 | 55.49 | 55.64 | 55.35 | 174,865 |
August 26, 2025 | 55.56 | 55.44 | 55.44 | 55.66 | 55.36 | 123,609 |
August 25, 2025 | 56.02 | 55.86 | 55.86 | 56.19 | 55.86 | 89,816 |
August 22, 2025 | 55.86 | 56.16 | 56.16 | 56.32 | 55.85 | 64,873 |
August 21, 2025 | 55.89 | 55.94 | 55.94 | 55.94 | 55.68 | 173,176 |
August 20, 2025 | 55.65 | 55.92 | 55.92 | 56 | 55.6 | 78,103 |
August 19, 2025 | 55.51 | 55.79 | 55.79 | 55.86 | 55.45 | 88,723 |
August 18, 2025 | 55.41 | 55.42 | 55.42 | 55.42 | 55.25 | 60,214 |
August 15, 2025 | 55.68 | 55.41 | 55.41 | 55.68 | 55.37 | 108,264 |
August 14, 2025 | 55.12 | 55.42 | 55.42 | 55.42 | 55.12 | 138,141 |
August 13, 2025 | 54.95 | 55.02 | 55.02 | 55.09 | 54.95 | 91,919 |
August 12, 2025 | 54.84 | 54.73 | 54.73 | 54.84 | 54.58 | 82,204 |
August 11, 2025 | 54.86 | 54.62 | 54.62 | 54.86 | 54.59 | 206,115 |
August 08, 2025 | 54.68 | 54.67 | 54.67 | 54.79 | 54.58 | 177,735 |
August 07, 2025 | 54.11 | 54.56 | 54.56 | 54.71 | 54.08 | 95,119 |
August 06, 2025 | 54.24 | 54.05 | 54.05 | 54.31 | 53.96 | 75,439 |
August 05, 2025 | 54.24 | 54.01 | 54.01 | 54.28 | 54 | 120,581 |
August 04, 2025 | 53.55 | 53.97 | 53.97 | 53.98 | 53.52 | 218,728 |
August 01, 2025 | 53.94 | 53.23 | 53.23 | 53.97 | 53.09 | 238,452 |
July 31, 2025 | 55.09 | 54.54 | 54.54 | 55.22 | 54.52 | 148,356 |
July 30, 2025 | 54.84 | 54.95 | 54.95 | 55.06 | 54.8 | 127,271 |
July 29, 2025 | 54.94 | 54.95 | 54.95 | 55.36 | 54.92 | 173,401 |
July 28, 2025 | 55.43 | 54.82 | 54.82 | 55.43 | 54.75 | 98,923 |
July 25, 2025 | 54.8 | 54.91 | 54.91 | 54.98 | 54.69 | 102,322 |
July 24, 2025 | 55.19 | 55.02 | 55.02 | 55.3 | 54.98 | 135,056 |
July 23, 2025 | 54.78 | 54.91 | 54.91 | 55.02 | 54.73 | 103,477 |
July 22, 2025 | 54.43 | 54.32 | 54.32 | 54.43 | 54.19 | 103,511 |
July 21, 2025 | 54.62 | 54.55 | 54.55 | 54.65 | 54.39 | 105,906 |
July 18, 2025 | 54.74 | 54.58 | 54.58 | 54.84 | 54.53 | 115,814 |
July 17, 2025 | 54.43 | 54.58 | 54.58 | 54.62 | 54.37 | 78,430 |
July 16, 2025 | 54.25 | 53.95 | 53.95 | 54.45 | 53.95 | 117,787 |
July 15, 2025 | 54.73 | 54.36 | 54.36 | 54.82 | 54.36 | 272,431 |
July 14, 2025 | 54.32 | 54.59 | 54.59 | 54.59 | 54.3 | 116,756 |
July 11, 2025 | 55.02 | 54.6 | 54.6 | 55.02 | 54.56 | 85,900 |
July 10, 2025 | 55.15 | 55.21 | 55.21 | 55.24 | 55.08 | 180,947 |
July 09, 2025 | 54.59 | 54.92 | 54.92 | 54.97 | 54.51 | 127,548 |
July 08, 2025 | 54.27 | 54.5 | 54.5 | 54.5 | 54.12 | 73,666 |
July 07, 2025 | 54.01 | 54.26 | 54.26 | 54.27 | 53.97 | 91,546 |
July 04, 2025 | 54.04 | 54 | 54 | 54.09 | 53.8 | 88,624 |
July 03, 2025 | 54.16 | 54.28 | 54.28 | 54.42 | 54.02 | 1.03M |
July 02, 2025 | 54.09 | 53.95 | 53.95 | 54.18 | 53.74 | 207,999 |
July 01, 2025 | 54.09 | 53.84 | 53.84 | 54.13 | 53.56 | 148,790 |
June 30, 2025 | 54.31 | 53.94 | 53.94 | 54.31 | 53.94 | 411,417 |
June 27, 2025 | 53.9 | 54.23 | 54.23 | 54.23 | 53.84 | 138,840 |
June 26, 2025 | 53.74 | 53.56 | 53.56 | 53.77 | 53.41 | 370,814 |
June 25, 2025 | 54.05 | 53.53 | 53.53 | 54.16 | 53.53 | 127,452 |
June 24, 2025 | 54.09 | 53.93 | 53.93 | 54.15 | 53.87 | 224,751 |
June 23, 2025 | 53.31 | 53.33 | 53.33 | 53.57 | 53.05 | 273,004 |
June 20, 2025 | 53.67 | 53.53 | 53.53 | 53.92 | 53.5 | 170,498 |
June 19, 2025 | 53.64 | 53.41 | 53.41 | 53.77 | 53.41 | 81,584 |
June 18, 2025 | 54.06 | 53.85 | 53.85 | 54.1 | 53.77 | 109,405 |
June 17, 2025 | 54.11 | 54.06 | 54.06 | 54.24 | 53.9 | 183,262 |
June 16, 2025 | 54.44 | 54.54 | 54.54 | 54.63 | 54.31 | 493,437 |