61.85
+0.25(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 62.75 | 62.4 | 62.4 | 62.9 | 62 | 286,699 |
| September 25, 2025 | 63.45 | 62.75 | 62.75 | 63.45 | 62.25 | 437,686 |
| September 24, 2025 | 64.15 | 63.4 | 63.4 | 64.35 | 63.25 | 420,458 |
| September 23, 2025 | 62.75 | 63.85 | 63.85 | 64.1 | 62.5 | 402,003 |
| September 22, 2025 | 61.3 | 62.45 | 62.45 | 63.1 | 61.3 | 438,226 |
| September 19, 2025 | 61.9 | 60.9 | 60.9 | 62 | 60.9 | 5.76M |
| September 18, 2025 | 62.2 | 61.8 | 61.8 | 62.6 | 61.8 | 302,710 |
| September 17, 2025 | 62.05 | 61.75 | 61.75 | 62.45 | 60.9 | 411,933 |
| September 16, 2025 | 63.85 | 61.9 | 61.9 | 63.85 | 61.9 | 371,785 |
| September 15, 2025 | 64.35 | 63.8 | 63.8 | 64.65 | 63.8 | 118,785 |
| September 12, 2025 | 64.1 | 64.2 | 64.2 | 64.55 | 63.9 | 257,125 |
| September 11, 2025 | 63.75 | 64.05 | 64.05 | 64.5 | 63.4 | 226,809 |
| September 10, 2025 | 64.6 | 63.65 | 63.65 | 64.85 | 63.55 | 319,677 |
| September 09, 2025 | 64.65 | 64.3 | 64.3 | 64.8 | 64.1 | 272,750 |
| September 08, 2025 | 63.75 | 64.75 | 64.75 | 65.05 | 63.75 | 273,716 |
| September 05, 2025 | 63.5 | 63.3 | 63.3 | 63.85 | 62.9 | 283,237 |
| September 04, 2025 | 62.7 | 63.2 | 63.2 | 63.35 | 62.65 | 317,323 |
| September 03, 2025 | 62.2 | 62.5 | 62.5 | 62.65 | 61.8 | 202,924 |
| September 02, 2025 | 62.55 | 61.8 | 61.8 | 62.8 | 61.65 | 198,358 |
| September 01, 2025 | 62.3 | 62.55 | 62.55 | 62.55 | 61.95 | 302,223 |
| August 29, 2025 | 63.05 | 62.2 | 62.2 | 63.1 | 62.2 | 290,221 |
| August 28, 2025 | 62.65 | 63 | 63 | 63 | 62.35 | 273,966 |
| August 27, 2025 | 62.8 | 62.5 | 62.5 | 62.95 | 61.95 | 210,025 |
| August 26, 2025 | 64.05 | 62.85 | 62.85 | 64.05 | 62.85 | 1.21M |
| August 25, 2025 | 64.6 | 64.35 | 64.35 | 64.65 | 64.2 | 126,098 |
| August 22, 2025 | 64.1 | 64.7 | 64.7 | 64.7 | 64 | 176,504 |
| August 21, 2025 | 64.6 | 64.1 | 64.1 | 64.6 | 63.65 | 204,394 |
| August 20, 2025 | 64 | 64.6 | 64.6 | 64.8 | 63.9 | 228,351 |
| August 19, 2025 | 64.6 | 64.35 | 64.35 | 64.9 | 64.3 | 261,696 |
| August 18, 2025 | 64.45 | 64.5 | 64.5 | 64.75 | 64.35 | 111,023 |
| August 15, 2025 | 64.9 | 64.3 | 64.3 | 64.95 | 64.3 | 156,646 |
| August 14, 2025 | 64.1 | 64.65 | 64.65 | 65.3 | 64 | 308,503 |
| August 13, 2025 | 66.2 | 64.05 | 64.05 | 66.25 | 64.05 | 452,085 |
| August 12, 2025 | 66.65 | 66.45 | 66.45 | 66.8 | 66.35 | 294,536 |
| August 11, 2025 | 66.35 | 66.3 | 66.3 | 66.65 | 65.9 | 209,351 |
| August 08, 2025 | 64.65 | 66.2 | 66.2 | 66.65 | 64.35 | 317,086 |
| August 07, 2025 | 62.45 | 64.5 | 64.5 | 65.3 | 62.45 | 361,691 |
| August 06, 2025 | 63.95 | 63.35 | 63.35 | 64.15 | 63.1 | 248,090 |
| August 05, 2025 | 63.65 | 63.8 | 63.8 | 64.3 | 63.5 | 334,379 |
| August 04, 2025 | 62.65 | 63.35 | 63.35 | 63.8 | 62.55 | 270,326 |
| August 01, 2025 | 63 | 62.45 | 62.45 | 63.9 | 62.1 | 339,890 |
| July 31, 2025 | 61.65 | 63.1 | 63.1 | 63.7 | 60.95 | 527,065 |
| July 30, 2025 | 61.25 | 61.3 | 61.3 | 61.7 | 61.05 | 136,934 |
| July 29, 2025 | 60.15 | 61.45 | 61.45 | 61.65 | 60.15 | 186,871 |
| July 28, 2025 | 60.7 | 60.05 | 60.05 | 60.95 | 59.9 | 134,336 |
| July 25, 2025 | 60.95 | 60.35 | 60.35 | 60.95 | 60.25 | 211,053 |
| July 24, 2025 | 61.7 | 60.95 | 60.95 | 61.95 | 60.95 | 225,033 |
| July 23, 2025 | 59.45 | 61.35 | 61.35 | 61.4 | 59.45 | 278,841 |
| July 22, 2025 | 59.5 | 59 | 59 | 59.6 | 58.85 | 175,400 |
| July 21, 2025 | 60 | 59.6 | 59.6 | 60.45 | 59.5 | 194,070 |
| July 18, 2025 | 59.5 | 59.7 | 59.7 | 60 | 59.15 | 223,743 |
| July 17, 2025 | 59.2 | 59.4 | 59.4 | 59.85 | 59 | 266,852 |
| July 16, 2025 | 58.25 | 58.25 | 58.25 | 58.75 | 58.15 | 205,878 |
| July 15, 2025 | 58.75 | 58.5 | 58.5 | 58.85 | 58.35 | 238,870 |
| July 14, 2025 | 58.75 | 58.5 | 58.5 | 58.75 | 58.1 | 161,785 |
| July 11, 2025 | 59.35 | 58.95 | 58.95 | 59.65 | 58.85 | 252,263 |
| July 10, 2025 | 59.2 | 59.6 | 59.6 | 59.6 | 58.95 | 273,664 |
| July 09, 2025 | 58 | 59.1 | 59.1 | 59.15 | 58 | 374,646 |
| July 08, 2025 | 57.9 | 57.9 | 57.9 | 58.15 | 57.35 | 304,986 |
| July 07, 2025 | 57.35 | 58.3 | 58.3 | 58.3 | 57.05 | 387,150 |