55.23
+0.028(+0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.18 | 55.2 | 55.2 | 55.2 | 55.18 | 33 |
September 04, 2025 | 55.12 | 55.17 | 55.17 | 55.19 | 55.12 | 33 |
September 03, 2025 | 55.12 | 55.17 | 55.17 | 55.19 | 55.12 | 253 |
September 02, 2025 | 55.17 | 55.15 | 55.15 | 55.17 | 55.15 | 1,819 |
September 01, 2025 | 55.31 | 55.17 | 55.17 | 55.31 | 55.11 | 1,819 |
August 29, 2025 | 55.14 | 55.17 | 55.17 | 55.18 | 55.14 | 11 |
August 28, 2025 | 55.15 | 55.16 | 55.16 | 55.17 | 55.15 | 3,800 |
August 27, 2025 | 55.16 | 55.18 | 55.18 | 55.19 | 55.12 | 220 |
August 26, 2025 | 55.17 | 55.18 | 55.18 | 55.18 | 55.16 | 602 |
August 25, 2025 | 55.16 | 55.18 | 55.18 | 55.2 | 55.16 | 602 |
August 22, 2025 | 55.15 | 55.17 | 55.17 | 55.18 | 55.15 | 2,378 |
August 21, 2025 | 55.13 | 55.15 | 55.15 | 55.15 | 55.13 | 2,378 |
August 20, 2025 | 55.12 | 55.13 | 55.13 | 55.15 | 55.12 | 2,378 |
August 19, 2025 | 55.14 | 55.14 | 55.14 | 55.16 | 55.14 | 2,378 |
August 18, 2025 | 55.11 | 55.16 | 55.16 | 55.16 | 55.11 | 2,378 |
August 15, 2025 | 55.11 | 55.1 | 55.1 | 55.12 | 55.1 | 2,378 |
August 14, 2025 | 55.09 | 55.08 | 55.08 | 55.1 | 55.08 | 15,502 |
August 13, 2025 | 55.09 | 55.1 | 55.1 | 55.11 | 55.09 | 80 |
August 12, 2025 | 55.09 | 55.08 | 55.08 | 55.1 | 55.08 | 583 |
August 11, 2025 | 55.06 | 55.08 | 55.08 | 55.09 | 55.06 | 583 |
August 08, 2025 | 55.06 | 55.06 | 55.06 | 55.09 | 55.03 | 583 |
August 07, 2025 | 55.07 | 55.05 | 55.05 | 55.07 | 55.04 | 4 |
August 06, 2025 | 54.99 | 55.04 | 55.04 | 55.06 | 54.99 | 700 |
August 05, 2025 | 55.01 | 55.04 | 55.04 | 55.06 | 55.01 | 8 |
August 04, 2025 | 54.97 | 55.05 | 55.05 | 55.05 | 54.97 | 300 |
August 01, 2025 | 55.05 | 54.98 | 54.98 | 55.05 | 54.95 | 6,762 |
July 31, 2025 | 55.01 | 55.01 | 55.01 | 55.02 | 55.01 | 446 |
July 30, 2025 | 55.01 | 55 | 55 | 55.01 | 55 | 446 |
July 29, 2025 | 54.98 | 54.99 | 54.99 | 54.99 | 54.96 | 446 |
July 28, 2025 | 54.95 | 54.99 | 54.99 | 54.99 | 54.95 | 15,443 |
July 25, 2025 | 54.97 | 54.96 | 54.96 | 55 | 54.96 | 27 |
July 24, 2025 | 55 | 54.98 | 54.98 | 55 | 54.97 | 565 |
July 23, 2025 | 54.97 | 54.97 | 54.97 | 55.01 | 54.97 | 565 |
July 22, 2025 | 54.97 | 54.94 | 54.94 | 54.97 | 54.94 | 634 |
July 21, 2025 | 54.97 | 54.96 | 54.96 | 54.98 | 54.96 | 37,445 |
July 18, 2025 | 54.89 | 54.95 | 54.95 | 55.35 | 54.89 | 37,445 |
July 17, 2025 | 54.92 | 54.92 | 54.92 | 54.95 | 54.92 | 719 |
July 16, 2025 | 54.92 | 54.91 | 54.91 | 54.94 | 54.91 | 18 |
July 15, 2025 | 54.92 | 54.91 | 54.91 | 54.92 | 54.89 | 1 |
July 14, 2025 | 54.87 | 54.89 | 54.89 | 54.89 | 54.84 | 215 |
July 11, 2025 | 54.87 | 54.88 | 54.88 | 54.92 | 54.87 | 27 |
July 10, 2025 | 54.85 | 54.88 | 54.88 | 54.91 | 54.85 | 250 |
July 09, 2025 | 54.84 | 54.87 | 54.87 | 54.89 | 54.84 | 3,701 |
July 08, 2025 | 54.85 | 54.87 | 54.87 | 54.88 | 54.85 | 455 |
July 07, 2025 | 54.89 | 54.86 | 54.86 | 54.89 | 54.84 | 60 |
July 04, 2025 | 54.76 | 54.85 | 54.85 | 54.87 | 54.76 | 127 |
July 03, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 1,312 |
July 02, 2025 | 54.84 | 54.82 | 54.82 | 54.84 | 54.82 | 1,312 |
July 01, 2025 | 54.83 | 54.84 | 54.84 | 54.84 | 54.82 | 4,590 |
June 30, 2025 | 54.81 | 54.79 | 54.79 | 54.81 | 54.79 | 176 |
June 27, 2025 | 54.8 | 54.81 | 54.81 | 54.85 | 54.8 | 176 |
June 26, 2025 | 54.78 | 54.81 | 54.81 | 54.81 | 54.78 | 56 |
June 25, 2025 | 54.79 | 54.78 | 54.78 | 54.8 | 54.78 | 56 |
June 24, 2025 | 54.74 | 54.78 | 54.78 | 54.78 | 54.74 | 172 |
June 23, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 779 |
June 20, 2025 | 54.77 | 54.76 | 54.76 | 54.79 | 54.76 | 779 |
June 19, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 503 |
June 18, 2025 | 54.75 | 54.73 | 54.73 | 54.75 | 54.73 | 503 |
June 17, 2025 | 54.73 | 54.77 | 54.77 | 54.8 | 54.73 | 503 |
June 16, 2025 | 54.9 | 54.74 | 54.74 | 54.9 | 54.71 | 1 |