65.15
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 64.36 | 65.15 | 65.15 | 65.48 | 64.08 | 95,369 |
September 04, 2025 | 64.49 | 63.85 | 63.85 | 64.56 | 63.6 | 104,515 |
September 03, 2025 | 64.55 | 65.37 | 65.37 | 65.44 | 64.2 | 48,782 |
September 02, 2025 | 63.51 | 64.2 | 64.2 | 64.2 | 62.2 | 114,761 |
September 01, 2025 | 62.68 | 63.37 | 63.37 | 63.46 | 62.13 | 59,700 |
August 29, 2025 | 59.62 | 60.65 | 60.65 | 60.65 | 59.32 | 15,644 |
August 28, 2025 | 60 | 59.25 | 59.25 | 60.24 | 59.21 | 47,243 |
August 27, 2025 | 59.7 | 59.66 | 59.66 | 59.96 | 59.27 | 25,769 |
August 26, 2025 | 59.17 | 59.84 | 59.84 | 59.87 | 58.79 | 15,795 |
August 25, 2025 | 58.78 | 58.81 | 58.81 | 59 | 58.5 | 36,898 |
August 22, 2025 | 57.73 | 58.84 | 58.84 | 59.06 | 57.43 | 34,013 |
August 21, 2025 | 56.56 | 57.93 | 57.93 | 58.28 | 56.16 | 30,018 |
August 20, 2025 | 55.62 | 56.37 | 56.37 | 56.4 | 55.44 | 41,408 |
August 19, 2025 | 56.96 | 55.7 | 55.7 | 57.26 | 55.56 | 19,084 |
August 18, 2025 | 57.03 | 56.45 | 56.45 | 57.15 | 56.35 | 19,228 |
August 15, 2025 | 56.52 | 57.04 | 57.04 | 57.04 | 56.18 | 16,460 |
August 14, 2025 | 56.74 | 56.44 | 56.44 | 56.95 | 56.17 | 15,235 |
August 13, 2025 | 56.85 | 56.38 | 56.38 | 57.07 | 56.2 | 28,833 |
August 12, 2025 | 55.96 | 56 | 56 | 56.21 | 55.67 | 23,277 |
August 11, 2025 | 55.36 | 55.96 | 55.96 | 55.96 | 54.62 | 21,099 |
August 08, 2025 | 56.59 | 56.35 | 56.35 | 56.83 | 56 | 37,347 |
August 07, 2025 | 55.29 | 55.91 | 55.91 | 56.45 | 55.25 | 28,801 |
August 06, 2025 | 54.04 | 54.59 | 54.59 | 54.71 | 53.73 | 19,802 |
August 05, 2025 | 52.49 | 53.68 | 53.68 | 53.74 | 52.25 | 30,206 |
August 04, 2025 | 51.12 | 52.33 | 52.33 | 52.72 | 51.03 | 38,125 |
August 01, 2025 | 50.45 | 51.05 | 51.05 | 51.26 | 50.15 | 116,616 |
July 31, 2025 | 51.24 | 50.73 | 50.73 | 51.58 | 50.42 | 12,085 |
July 30, 2025 | 52.17 | 51.59 | 51.59 | 52.24 | 51.57 | 19,532 |
July 29, 2025 | 51.58 | 51.73 | 51.73 | 52.13 | 51.58 | 16,114 |
July 28, 2025 | 51.97 | 51.36 | 51.36 | 52.14 | 51 | 13,125 |
July 25, 2025 | 52.14 | 51.81 | 51.81 | 52.25 | 51.62 | 25,284 |
July 24, 2025 | 52.99 | 52.63 | 52.63 | 52.99 | 51.93 | 12,942 |
July 23, 2025 | 53.91 | 53.89 | 53.89 | 54.21 | 53.7 | 16,624 |
July 22, 2025 | 52.96 | 53.87 | 53.87 | 54.01 | 52.79 | 13,750 |
July 21, 2025 | 52.02 | 53.3 | 53.3 | 53.51 | 51.82 | 18,837 |
July 18, 2025 | 51.85 | 51.78 | 51.78 | 52.36 | 51.61 | 18,266 |
July 17, 2025 | 52.2 | 51.54 | 51.54 | 52.2 | 51.2 | 13,052 |
July 16, 2025 | 52.73 | 52.54 | 52.54 | 53 | 51.78 | 26,601 |
July 15, 2025 | 53.46 | 52.17 | 52.17 | 53.48 | 52.17 | 31,563 |
July 14, 2025 | 53.57 | 53.5 | 53.5 | 54 | 53.28 | 37,030 |
July 11, 2025 | 52.06 | 53.16 | 53.16 | 53.21 | 52.06 | 32,707 |
July 10, 2025 | 52.09 | 51.84 | 51.84 | 52.32 | 51.47 | 25,212 |
July 09, 2025 | 51.14 | 51.43 | 51.43 | 51.55 | 50.68 | 28,059 |
July 08, 2025 | 53.23 | 51.13 | 51.13 | 53.4 | 50.9 | 18,299 |
July 07, 2025 | 51.7 | 52.32 | 52.32 | 52.5 | 51.1 | 19,267 |
July 04, 2025 | 52.62 | 52.54 | 52.54 | 52.62 | 52.25 | 6,908 |
July 03, 2025 | 52.16 | 52.32 | 52.32 | 52.66 | 51.51 | 25,823 |
July 02, 2025 | 51.86 | 51.66 | 51.66 | 52.22 | 51.62 | 16,640 |
July 01, 2025 | 52.35 | 51.89 | 51.89 | 52.72 | 51.89 | 38,601 |
June 30, 2025 | 50.95 | 51.34 | 51.34 | 51.43 | 50.7 | 17,540 |
June 27, 2025 | 51.54 | 50.48 | 50.48 | 51.54 | 50.17 | 24,867 |
June 26, 2025 | 51.87 | 51.92 | 51.92 | 52.04 | 51.41 | 15,732 |
June 25, 2025 | 52.03 | 51.42 | 51.42 | 52.03 | 51.41 | 12,788 |
June 24, 2025 | 52.41 | 51.78 | 51.78 | 52.41 | 50.8 | 26,728 |
June 23, 2025 | 53.34 | 53.86 | 53.86 | 54 | 52.39 | 31,998 |
June 20, 2025 | 53.13 | 53.11 | 53.11 | 53.86 | 53 | 20,670 |
June 19, 2025 | 53.71 | 53.65 | 53.65 | 53.96 | 53.43 | 13,039 |
June 18, 2025 | 54.64 | 54.55 | 54.55 | 54.78 | 54.17 | 12,659 |
June 17, 2025 | 54.64 | 54.75 | 54.75 | 54.96 | 54.36 | 27,419 |
June 16, 2025 | 55.07 | 54.78 | 54.78 | 55.16 | 54.31 | 20,921 |