59.06
-0.28(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.35 | 59.06 | 59.06 | 59.37 | 59.01 | 37,507 |
| August 15, 2025 | 59.56 | 59.34 | 59.34 | 59.59 | 59.25 | 7,681 |
| August 14, 2025 | 59.01 | 59.28 | 59.28 | 59.33 | 59.01 | 4,197 |
| August 13, 2025 | 59.13 | 59.06 | 59.06 | 59.18 | 58.95 | 3,359 |
| August 12, 2025 | 59.13 | 58.98 | 58.98 | 59.13 | 58.79 | 20,481 |
| August 11, 2025 | 58.96 | 58.76 | 58.76 | 58.96 | 58.74 | 2,247 |
| August 08, 2025 | 58.95 | 59.01 | 59.01 | 59.13 | 58.95 | 16,232 |
| August 07, 2025 | 58.48 | 58.89 | 58.89 | 58.94 | 58.47 | 16,881 |
| August 06, 2025 | 58.36 | 58.35 | 58.35 | 58.44 | 58.29 | 5,931 |
| August 05, 2025 | 58.36 | 58.34 | 58.34 | 58.45 | 58.19 | 11,342 |
| August 04, 2025 | 57.76 | 58.07 | 58.07 | 58.18 | 57.76 | 7,069 |
| August 01, 2025 | 58.28 | 57.65 | 57.65 | 58.28 | 57.41 | 10,339 |
| July 31, 2025 | 58.96 | 58.73 | 58.73 | 59.11 | 58.68 | 10,864 |
| July 30, 2025 | 59 | 58.87 | 58.87 | 59.15 | 58.87 | 10,830 |
| July 29, 2025 | 59.06 | 58.8 | 58.8 | 59.18 | 58.8 | 12,113 |
| July 28, 2025 | 59.72 | 58.89 | 58.89 | 59.72 | 58.79 | 6,116 |
| July 25, 2025 | 59 | 59.22 | 59.22 | 59.22 | 58.89 | 7,213 |
| July 24, 2025 | 59.15 | 59.18 | 59.18 | 59.42 | 59.12 | 5,499 |
| July 23, 2025 | 58.91 | 58.89 | 58.89 | 59.09 | 58.85 | 6,470 |
| July 22, 2025 | 58.37 | 58.29 | 58.29 | 58.49 | 58.24 | 5,697 |
| July 21, 2025 | 58.65 | 58.37 | 58.37 | 58.7 | 58.37 | 7,217 |
| July 18, 2025 | 58.45 | 58.48 | 58.48 | 58.55 | 58.38 | 4,488 |
| July 17, 2025 | 57.92 | 58.07 | 58.07 | 58.14 | 57.86 | 8,675 |
| July 16, 2025 | 57.86 | 57.36 | 57.36 | 57.92 | 57.36 | 5,302 |
| July 15, 2025 | 58.24 | 58.06 | 58.06 | 58.34 | 57.97 | 10,872 |
| July 14, 2025 | 57.73 | 58.2 | 58.2 | 58.2 | 57.71 | 12,760 |
| July 11, 2025 | 58.46 | 58.26 | 58.26 | 58.46 | 58.08 | 9,031 |
| July 10, 2025 | 58.48 | 58.55 | 58.55 | 58.56 | 58.41 | 7,603 |
| July 09, 2025 | 58.09 | 58.6 | 58.6 | 58.6 | 58.02 | 13,713 |
| July 08, 2025 | 57.99 | 58.12 | 58.12 | 58.12 | 57.78 | 8,442 |
| July 07, 2025 | 57.83 | 58.16 | 58.16 | 58.16 | 57.75 | 7,862 |
| July 04, 2025 | 57.92 | 57.75 | 57.75 | 57.92 | 57.54 | 6,952 |
| July 03, 2025 | 57.98 | 58.1 | 58.1 | 58.15 | 57.92 | 7,852 |
| July 02, 2025 | 57.93 | 57.86 | 57.86 | 58.04 | 57.51 | 12,182 |
| July 01, 2025 | 58.12 | 57.97 | 57.97 | 58.21 | 57.66 | 15,150 |
| June 30, 2025 | 58.43 | 58.12 | 58.12 | 58.43 | 58.03 | 5,705 |
| June 27, 2025 | 57.9 | 58.49 | 58.49 | 58.49 | 57.86 | 27,062 |
| June 26, 2025 | 57.57 | 57.68 | 57.68 | 57.73 | 57.57 | 5,607 |
| June 25, 2025 | 57.6 | 57.26 | 57.26 | 57.74 | 57.26 | 11,368 |
| June 24, 2025 | 57.55 | 57.7 | 57.7 | 57.89 | 57.53 | 8,293 |
| June 23, 2025 | 56.92 | 56.88 | 56.88 | 57.19 | 56.73 | 8,445 |
| June 20, 2025 | 57.41 | 57.3 | 57.3 | 57.61 | 57.21 | 12,531 |
| June 19, 2025 | 57.31 | 57.16 | 57.16 | 57.38 | 57.12 | 7,431 |
| June 18, 2025 | 57.74 | 57.56 | 57.56 | 57.74 | 57.32 | 6,269 |
| June 17, 2025 | 57.73 | 57.36 | 57.36 | 57.76 | 57.36 | 14,382 |
| June 16, 2025 | 57.86 | 58.08 | 58.08 | 58.13 | 57.76 | 8,851 |
| June 13, 2025 | 58.11 | 58.12 | 57.63 | 58.29 | 57.94 | 15,803 |
| June 12, 2025 | 58.7 | 58.67 | 58.18 | 58.83 | 58.33 | 4,517 |
| June 11, 2025 | 58.84 | 58.84 | 58.34 | 59.12 | 58.84 | 19,307 |
| June 10, 2025 | 58.86 | 58.8 | 58.8 | 59.12 | 58.8 | 7,715 |
| June 09, 2025 | 58.94 | 58.86 | 58.86 | 58.94 | 58.77 | 12,388 |
| June 06, 2025 | 58.84 | 58.64 | 58.64 | 59.67 | 58.64 | 5,613 |
| June 05, 2025 | 58.8 | 58.95 | 58.95 | 59 | 58.51 | 25,722 |
| June 04, 2025 | 58.57 | 58.55 | 58.55 | 58.84 | 58.54 | 14,342 |
| June 03, 2025 | 58.87 | 58.48 | 58.48 | 58.87 | 58.25 | 8,612 |
| June 02, 2025 | 58.61 | 58.74 | 58.74 | 58.75 | 58.37 | 9,052 |
| May 30, 2025 | 58.84 | 58.68 | 58.68 | 59.13 | 58.68 | 4,649 |
| May 29, 2025 | 59.03 | 58.68 | 58.68 | 59.08 | 58.68 | 2,143 |
| May 28, 2025 | 58.96 | 58.73 | 58.73 | 59.05 | 58.72 | 9,186 |
| May 27, 2025 | 58.79 | 58.92 | 58.92 | 59.06 | 58.79 | 8,237 |