53.58
+0.28(+0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 49.6 | 49.81 | 49.81 | 49.93 | 49.59 | 362 |
| June 13, 2025 | 49.34 | 49.45 | 49.45 | 49.53 | 49.32 | 695 |
| June 12, 2025 | 50.06 | 49.92 | 49.92 | 50.06 | 49.72 | 548 |
| June 11, 2025 | 50.38 | 50.26 | 50.26 | 50.54 | 50.26 | 1,923 |
| June 10, 2025 | 49.93 | 49.95 | 49.95 | 50.07 | 49.93 | 262 |
| June 09, 2025 | 49.78 | 49.83 | 49.83 | 49.83 | 49.71 | 1,531 |
| June 06, 2025 | 49.12 | 49.24 | 49.24 | 49.35 | 49.1 | 209 |
| June 05, 2025 | 49.24 | 49.33 | 49.33 | 49.4 | 49.17 | 3,430 |
| June 04, 2025 | 48.8 | 48.94 | 48.94 | 49.01 | 48.8 | 487 |
| June 03, 2025 | 47.89 | 48.3 | 48.3 | 48.3 | 47.89 | 538 |
| June 02, 2025 | 47.54 | 47.55 | 47.55 | 47.58 | 47.37 | 1,371 |
| May 30, 2025 | 48.03 | 47.63 | 47.63 | 48.19 | 47.63 | 676 |
| May 29, 2025 | 48.97 | 48.17 | 48.17 | 48.97 | 48.17 | 5 |
| May 28, 2025 | 48.5 | 48.43 | 48.43 | 48.55 | 48.39 | 1,092 |
| May 27, 2025 | 48.46 | 48.43 | 48.43 | 48.49 | 48.23 | 90 |