52.40
+0.14(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 52.4 | 52.26 | 52.26 | 52.64 | 52.17 | 3,000 |
| September 26, 2025 | 52.06 | 52.19 | 52.19 | 52.29 | 51.99 | 3,517 |
| September 25, 2025 | 52.42 | 52.01 | 52.01 | 52.49 | 51.93 | 3,064 |
| September 24, 2025 | 52.42 | 52.5 | 52.5 | 52.63 | 52.3 | 3,357 |
| September 23, 2025 | 52.44 | 52.55 | 52.55 | 52.73 | 52.42 | 3,311 |
| September 22, 2025 | 52.58 | 52.61 | 52.61 | 52.69 | 52.39 | 2,471 |
| September 19, 2025 | 52.7 | 52.48 | 52.48 | 52.92 | 52.42 | 1,396 |
| September 18, 2025 | 52.27 | 52.71 | 52.71 | 52.81 | 52.26 | 11,961 |
| September 17, 2025 | 51.8 | 52.25 | 52.25 | 52.27 | 51.8 | 1,748 |
| September 16, 2025 | 51.83 | 51.58 | 51.58 | 51.94 | 51.52 | 2,209 |
| September 15, 2025 | 52.18 | 51.93 | 51.93 | 52.23 | 51.93 | 19,784 |
| September 12, 2025 | 52.73 | 52.28 | 52.28 | 52.87 | 52.24 | 3,321 |
| September 11, 2025 | 52.29 | 52.73 | 52.73 | 52.74 | 52.12 | 8,244 |
| September 10, 2025 | 52.55 | 52.23 | 52.23 | 52.61 | 52.09 | 13,847 |
| September 09, 2025 | 52.71 | 52.53 | 52.53 | 52.76 | 52.42 | 3,308 |
| September 08, 2025 | 52.74 | 52.67 | 52.67 | 52.81 | 52.18 | 5,701 |
| September 05, 2025 | 52.44 | 52.57 | 52.57 | 52.83 | 52 | 2,977 |
| September 04, 2025 | 52.35 | 52.26 | 52.26 | 52.43 | 51.95 | 7,721 |
| September 03, 2025 | 52.2 | 51.99 | 51.99 | 52.41 | 51.99 | 12,506 |
| September 02, 2025 | 52.56 | 51.76 | 51.76 | 52.66 | 51.76 | 18,876 |
| September 01, 2025 | 52.45 | 52.59 | 52.59 | 52.6 | 52.4 | 2,442 |
| August 29, 2025 | 52.64 | 52.45 | 52.45 | 52.83 | 52.42 | 7,025 |
| August 28, 2025 | 53.14 | 52.5 | 52.5 | 53.22 | 52.5 | 11,431 |
| August 27, 2025 | 53.04 | 53.01 | 53.01 | 53.32 | 52.86 | 6,252 |
| August 26, 2025 | 53.06 | 52.83 | 52.83 | 53.16 | 52.8 | 10,338 |
| August 25, 2025 | 53.3 | 53.05 | 53.05 | 53.38 | 52.95 | 4,069 |
| August 22, 2025 | 52.81 | 53.42 | 53.42 | 53.48 | 52.72 | 9,129 |
| August 21, 2025 | 52.88 | 52.77 | 52.77 | 52.9 | 52.43 | 11,501 |
| August 20, 2025 | 52.89 | 52.7 | 52.7 | 52.97 | 52.62 | 6,942 |
| August 19, 2025 | 52.53 | 52.96 | 52.96 | 53.17 | 52.45 | 4,734 |
| August 18, 2025 | 52.73 | 52.68 | 52.68 | 52.76 | 52.49 | 4,600 |
| 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 |
