52.68
+0.19(+0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.8 | 52.49 | 52.49 | 52.85 | 52.45 | 1,778 |
| August 14, 2025 | 53.14 | 52.9 | 52.9 | 53.27 | 52.69 | 4,190 |
| August 13, 2025 | 52.08 | 52.63 | 52.63 | 52.63 | 52.03 | 2,494 |
| August 12, 2025 | 51.58 | 51.97 | 51.97 | 51.99 | 51.52 | 4,913 |
| August 11, 2025 | 51.84 | 51.55 | 51.55 | 51.89 | 51.55 | 2,191 |
| August 08, 2025 | 51.58 | 51.52 | 51.52 | 51.77 | 51.52 | 3,608 |
| August 07, 2025 | 51.26 | 51.45 | 51.45 | 51.92 | 51.26 | 16,078 |
| August 06, 2025 | 52.32 | 51.48 | 51.48 | 52.37 | 51.39 | 3,362 |
| August 05, 2025 | 52.49 | 52.08 | 52.08 | 52.62 | 52.06 | 2,211 |
| August 04, 2025 | 51.85 | 52.15 | 52.15 | 52.15 | 51.85 | 7,428 |
| August 01, 2025 | 52.62 | 51.65 | 51.65 | 52.66 | 51.32 | 34,181 |
| July 31, 2025 | 53.17 | 52.91 | 52.91 | 53.43 | 52.81 | 10,317 |
| July 30, 2025 | 53.25 | 53.51 | 53.51 | 53.86 | 53.24 | 3,740 |
| July 29, 2025 | 53.46 | 53.24 | 53.24 | 53.57 | 53.23 | 3,578 |
| July 28, 2025 | 53.06 | 53.27 | 53.27 | 53.27 | 52.98 | 4,145 |
| July 25, 2025 | 52.69 | 52.55 | 52.55 | 52.88 | 52.52 | 2,149 |
| July 24, 2025 | 52.22 | 52.71 | 52.71 | 52.8 | 52.14 | 10,233 |
| July 23, 2025 | 51.85 | 52.23 | 52.23 | 52.36 | 51.84 | 4,906 |
| July 22, 2025 | 51.17 | 51.48 | 51.48 | 51.77 | 50.98 | 20,896 |
| July 21, 2025 | 51.74 | 51.43 | 51.43 | 51.86 | 51.43 | 4,067 |
| July 18, 2025 | 52.03 | 51.61 | 51.61 | 52.06 | 51.61 | 11,608 |
| July 17, 2025 | 51.36 | 51.88 | 51.88 | 51.88 | 51.32 | 2,603 |
| July 16, 2025 | 50.85 | 50.24 | 50.24 | 51.26 | 50.24 | 13,577 |
| July 15, 2025 | 51.51 | 51.41 | 51.41 | 51.7 | 51.31 | 9,656 |
| July 14, 2025 | 51.47 | 51.4 | 51.4 | 51.51 | 51.25 | 11,677 |
| July 11, 2025 | 52.18 | 51.58 | 51.58 | 52.18 | 51.58 | 7,112 |
| July 10, 2025 | 51.35 | 52.53 | 52.53 | 52.55 | 51.35 | 29,113 |
| July 09, 2025 | 51.41 | 51.3 | 51.3 | 51.76 | 51.19 | 7,260 |
| July 08, 2025 | 51.1 | 51.66 | 51.66 | 51.89 | 51.06 | 10,273 |
| July 07, 2025 | 51.32 | 51.3 | 51.3 | 51.64 | 51.3 | 8,368 |
| July 04, 2025 | 51.26 | 51.14 | 51.14 | 51.31 | 51.08 | 4,999 |
| July 03, 2025 | 51.36 | 51.57 | 51.57 | 51.71 | 51.29 | 8,312 |
| July 02, 2025 | 51.03 | 51.25 | 51.25 | 51.25 | 50.87 | 14,874 |
| July 01, 2025 | 49.96 | 50.86 | 50.86 | 50.89 | 49.63 | 12,830 |
| June 30, 2025 | 50.1 | 49.98 | 49.98 | 50.22 | 49.96 | 4,497 |
| June 27, 2025 | 50.02 | 50.2 | 50.2 | 50.25 | 50 | 2,896 |
| June 26, 2025 | 49.88 | 49.9 | 49.9 | 49.93 | 49.73 | 942 |
| June 25, 2025 | 50.24 | 49.91 | 49.91 | 50.3 | 49.91 | 2,750 |
| June 24, 2025 | 50.04 | 50.1 | 50.1 | 50.14 | 49.96 | 4,552 |
| June 23, 2025 | 49.6 | 49.58 | 49.58 | 50.03 | 49.58 | 35,451 |
| June 20, 2025 | 49.57 | 49.85 | 49.85 | 50 | 49.46 | 4,515 |
| June 19, 2025 | 49.82 | 49.47 | 49.47 | 49.85 | 49.43 | 8,617 |
| June 18, 2025 | 49.99 | 49.95 | 49.95 | 50.11 | 49.91 | 5,104 |
| June 17, 2025 | 50.15 | 50.18 | 50.18 | 50.24 | 50 | 9,416 |
| June 16, 2025 | 50 | 50.16 | 50.16 | 50.34 | 49.88 | 24,267 |
| June 13, 2025 | 50.18 | 50.27 | 50.27 | 50.55 | 50.05 | 19,221 |
| June 12, 2025 | 50.76 | 50.68 | 50.68 | 50.83 | 50.23 | 9,981 |
| June 11, 2025 | 51.58 | 51.31 | 51.31 | 51.63 | 51.29 | 15,540 |
| June 10, 2025 | 51.2 | 51.63 | 51.63 | 51.63 | 51.08 | 7,729 |
| June 09, 2025 | 50.85 | 51.12 | 51.12 | 51.17 | 50.85 | 6,349 |
| June 06, 2025 | 50.72 | 51.05 | 51.05 | 51.21 | 50.63 | 6,173 |
| June 05, 2025 | 50.69 | 50.66 | 50.66 | 50.83 | 50.17 | 3,824 |
| June 04, 2025 | 50.68 | 50.72 | 50.72 | 50.79 | 50.53 | 6,819 |
| June 03, 2025 | 49.83 | 50.43 | 50.43 | 50.43 | 49.7 | 1,483 |
| June 02, 2025 | 50.04 | 49.69 | 49.69 | 50.05 | 49.4 | 1,976 |
| May 30, 2025 | 50.5 | 50.37 | 50.37 | 50.64 | 50.21 | 3,263 |
| May 29, 2025 | 51.29 | 50.32 | 50.32 | 51.4 | 50.32 | 8,743 |
| May 28, 2025 | 50.51 | 50.45 | 50.45 | 50.67 | 50.35 | 16,730 |
| May 27, 2025 | 49.96 | 50.37 | 50.37 | 50.37 | 49.96 | 4,837 |
| May 26, 2025 | 49.92 | 49.87 | 49.87 | 49.99 | 49.73 | 4,326 |
