54.35
+0.61(+1.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 54.43 | 54.35 | 54.35 | 54.51 | 54.35 | 1,643 |
| September 05, 2025 | 54.27 | 53.74 | 53.74 | 54.27 | 53.74 | 501 |
| September 04, 2025 | 53.47 | 53.47 | 53.47 | 53.5 | 53.4 | 4,730 |
| September 03, 2025 | 53.63 | 53.73 | 53.73 | 53.88 | 53.63 | 352 |
| September 02, 2025 | 53.57 | 53.37 | 53.37 | 53.73 | 53.3 | 5,335 |
| September 01, 2025 | 53.56 | 53.57 | 53.57 | 53.6 | 53.44 | 263 |
| August 29, 2025 | 53.61 | 53.34 | 53.34 | 53.61 | 53.34 | 1,323 |
| August 28, 2025 | 53.58 | 53.74 | 53.74 | 53.74 | 53.38 | 227 |
| August 27, 2025 | 53.91 | 53.59 | 53.59 | 53.91 | 53.56 | 1,968 |
| August 26, 2025 | 54.17 | 54.22 | 54.22 | 54.3 | 53.99 | 4,092 |
| August 25, 2025 | 54.31 | 54.18 | 54.18 | 54.31 | 54.1 | 496 |
| August 22, 2025 | 53.41 | 53.95 | 53.95 | 54.08 | 53.41 | 512 |
| August 21, 2025 | 53.07 | 53.34 | 53.34 | 53.37 | 52.93 | 4,295 |
| August 20, 2025 | 53.15 | 52.79 | 52.79 | 53.15 | 52.76 | 246 |
| August 19, 2025 | 53.5 | 53.29 | 53.29 | 53.53 | 53.29 | 4,395 |
| August 18, 2025 | 53.63 | 53.58 | 53.58 | 53.63 | 53.5 | 531 |
| August 15, 2025 | 53.62 | 53.3 | 53.3 | 53.65 | 53.3 | 200 |
| August 14, 2025 | 53.74 | 53.5 | 53.5 | 53.88 | 53.5 | 3,319 |
| August 13, 2025 | 53.78 | 54.13 | 54.13 | 54.19 | 53.78 | 3,563 |
| August 12, 2025 | 53.03 | 53.24 | 53.24 | 53.24 | 53 | 402 |
| August 11, 2025 | 52.8 | 52.95 | 52.95 | 53.04 | 52.8 | 1,701 |
| August 08, 2025 | 52.7 | 52.84 | 52.84 | 52.85 | 52.7 | 1,584 |
| August 07, 2025 | 53 | 52.96 | 52.96 | 53.19 | 52.96 | 37 |
| August 06, 2025 | 52.65 | 52.23 | 52.23 | 52.72 | 52.23 | 548 |
| August 05, 2025 | 52.87 | 52.58 | 52.58 | 52.97 | 52.58 | 1,125 |
| August 04, 2025 | 52.31 | 52.4 | 52.4 | 52.4 | 52.21 | 542 |
| August 01, 2025 | 52.24 | 51.69 | 51.69 | 52.48 | 51.56 | 167 |
| July 31, 2025 | 53.4 | 52.92 | 52.92 | 53.4 | 52.92 | 333 |
| July 30, 2025 | 53.19 | 53.25 | 53.25 | 53.4 | 53.19 | 467 |
| July 29, 2025 | 53.16 | 53.23 | 53.23 | 53.44 | 53.04 | 704 |
| July 28, 2025 | 52.92 | 52.88 | 52.88 | 52.92 | 52.77 | 1,269 |
| July 25, 2025 | 52.41 | 52.52 | 52.52 | 52.57 | 52.24 | 382 |
| July 24, 2025 | 52.91 | 52.24 | 52.24 | 52.91 | 52.24 | 5,150 |
| July 23, 2025 | 52.5 | 52.55 | 52.55 | 52.69 | 52.5 | 266 |
| July 22, 2025 | 52.03 | 51.96 | 51.96 | 52.03 | 51.82 | 714 |
| July 21, 2025 | 52.29 | 52.36 | 52.36 | 52.36 | 52.29 | 649 |
| July 18, 2025 | 52.35 | 52.27 | 52.27 | 52.42 | 52.21 | 2,755 |
| July 17, 2025 | 52.02 | 52.21 | 52.21 | 52.21 | 51.94 | 115 |
| July 16, 2025 | 51.63 | 51.2 | 51.2 | 51.63 | 51.2 | 1,407 |
| July 15, 2025 | 51.22 | 51.45 | 51.45 | 51.45 | 51.22 | 210 |
| July 14, 2025 | 50.69 | 50.58 | 50.58 | 50.69 | 50.58 | 261 |
| July 11, 2025 | 51 | 50.57 | 50.57 | 51 | 50.57 | 510 |
| July 10, 2025 | 50.38 | 50.48 | 50.48 | 50.48 | 50.38 | 327 |
| July 09, 2025 | 50.01 | 50.09 | 50.09 | 50.14 | 49.9 | 327 |
| July 08, 2025 | 50.09 | 50.13 | 50.13 | 50.19 | 50.07 | 291 |
| July 07, 2025 | 49.71 | 49.93 | 49.93 | 49.93 | 49.71 | 6 |
| July 04, 2025 | 49.86 | 49.73 | 49.73 | 49.86 | 49.65 | 43 |
| July 03, 2025 | 50.15 | 50.4 | 50.4 | 50.51 | 50.09 | 887 |
| July 02, 2025 | 49.95 | 50.01 | 50.01 | 50.04 | 49.85 | 1,426 |
| July 01, 2025 | 49.95 | 49.85 | 49.85 | 49.97 | 49.72 | 285 |
| June 30, 2025 | 49.92 | 49.76 | 49.76 | 49.92 | 49.76 | 3,401 |
| June 27, 2025 | 50.3 | 50.19 | 50.19 | 50.3 | 49.93 | 3,605 |
| June 26, 2025 | 50.4 | 50.24 | 50.24 | 50.4 | 50.23 | 151 |
| June 25, 2025 | 50.57 | 50.42 | 50.42 | 50.78 | 50.42 | 1,258 |
| June 24, 2025 | 50.01 | 50.32 | 50.32 | 50.32 | 49.92 | 452 |
| June 23, 2025 | 49.09 | 49.11 | 49.11 | 49.24 | 49.02 | 235 |
| June 20, 2025 | 49.36 | 49.02 | 49.02 | 49.6 | 49.02 | 715 |
| June 19, 2025 | 49.22 | 48.8 | 48.8 | 49.22 | 48.8 | 232 |
| June 18, 2025 | 49.88 | 49.58 | 49.58 | 49.88 | 49.56 | 234 |
| June 17, 2025 | 49.7 | 49.75 | 49.75 | 49.85 | 49.57 | 547 |