56.22
+0.46(+0.82%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 56.05 | 56.22 | 56.22 | 56.27 | 55.94 | 26,958 |
September 05, 2025 | 56.27 | 55.76 | 55.76 | 56.27 | 55.59 | 3,594 |
September 04, 2025 | 55.8 | 56.05 | 56.05 | 56.1 | 55.79 | 6,487 |
September 03, 2025 | 55.82 | 55.81 | 55.81 | 55.93 | 55.64 | 3,619 |
September 02, 2025 | 56.24 | 55.42 | 55.42 | 56.24 | 55.42 | 7,173 |
September 01, 2025 | 56.3 | 56.25 | 56.25 | 56.36 | 56.17 | 8,556 |
August 29, 2025 | 56.46 | 56.11 | 56.11 | 56.55 | 56.11 | 7,577 |
August 28, 2025 | 56.79 | 56.57 | 56.57 | 56.79 | 56.38 | 1,052 |
August 27, 2025 | 56.59 | 56.55 | 56.55 | 56.64 | 56.4 | 3,898 |
August 26, 2025 | 56.61 | 56.43 | 56.43 | 56.67 | 56.43 | 6,761 |
August 25, 2025 | 57.35 | 57.02 | 57.02 | 57.41 | 57.02 | 4,948 |
August 22, 2025 | 57.22 | 57.54 | 57.54 | 57.7 | 57.19 | 2,210 |
August 21, 2025 | 57.35 | 57.26 | 57.26 | 57.35 | 57.07 | 4,299 |
August 20, 2025 | 57.18 | 57.37 | 57.37 | 57.51 | 57.16 | 3,469 |
August 19, 2025 | 57.14 | 57.48 | 57.48 | 57.56 | 57.09 | 12,064 |
August 18, 2025 | 57.04 | 56.97 | 56.97 | 57.04 | 56.75 | 4,934 |
August 15, 2025 | 57.28 | 57.17 | 57.17 | 57.35 | 57.13 | 2,256 |
August 14, 2025 | 56.52 | 56.99 | 56.99 | 57 | 56.52 | 4,207 |
August 13, 2025 | 56.25 | 56.5 | 56.5 | 56.55 | 56.25 | 3,766 |
August 12, 2025 | 56.06 | 55.99 | 55.99 | 56.07 | 55.72 | 9,932 |
August 11, 2025 | 56.26 | 55.93 | 55.93 | 56.26 | 55.86 | 9,246 |
August 08, 2025 | 55.95 | 56.06 | 56.06 | 56.24 | 55.91 | 2,116 |
August 07, 2025 | 55.34 | 55.95 | 55.95 | 56.12 | 55.34 | 8,615 |
August 06, 2025 | 56.51 | 56.45 | 55.21 | 56.61 | 56.33 | 3,685 |
August 05, 2025 | 56.43 | 56.26 | 55.02 | 56.43 | 56.24 | 3,933 |
August 04, 2025 | 55.62 | 56.2 | 54.96 | 56.2 | 55.62 | 7,361 |
August 01, 2025 | 56.39 | 55.35 | 55.35 | 56.45 | 55.29 | 10,421 |
July 31, 2025 | 57.93 | 57.04 | 57.04 | 58 | 57.03 | 22,015 |
July 30, 2025 | 57.57 | 57.78 | 57.78 | 57.9 | 57.51 | 13,441 |
July 29, 2025 | 57.37 | 57.63 | 57.63 | 57.9 | 57.37 | 7,916 |
July 28, 2025 | 57.99 | 57.16 | 57.16 | 58.05 | 57.13 | 7,692 |
July 25, 2025 | 57.04 | 57.35 | 57.35 | 57.45 | 56.97 | 6,737 |
July 24, 2025 | 57.69 | 57.36 | 57.36 | 57.8 | 57.25 | 8,420 |
July 23, 2025 | 57.26 | 57.25 | 57.25 | 57.49 | 57.1 | 16,538 |
July 22, 2025 | 57.09 | 56.7 | 56.7 | 57.09 | 56.55 | 36,028 |
July 21, 2025 | 57.41 | 57.23 | 57.23 | 57.41 | 57.04 | 10,257 |
July 18, 2025 | 57.79 | 57.4 | 57.4 | 57.88 | 57.4 | 4,519 |
July 17, 2025 | 57.28 | 57.61 | 57.61 | 57.61 | 57.19 | 4,905 |
July 16, 2025 | 57.01 | 56.69 | 56.69 | 57.23 | 56.69 | 5,702 |
July 15, 2025 | 57.72 | 57.32 | 57.32 | 57.76 | 57.32 | 15,748 |
July 14, 2025 | 57.16 | 57.51 | 57.51 | 57.51 | 57.16 | 5,169 |
July 11, 2025 | 58.01 | 57.65 | 57.65 | 58.03 | 57.49 | 5,668 |
July 10, 2025 | 58.5 | 58.26 | 58.26 | 58.56 | 58.24 | 6,457 |
July 09, 2025 | 57.7 | 58.35 | 58.35 | 58.35 | 57.64 | 5,433 |
July 08, 2025 | 57.24 | 57.57 | 57.57 | 57.57 | 57.14 | 3,228 |
July 07, 2025 | 56.71 | 57.21 | 57.21 | 57.21 | 56.64 | 3,400 |
July 04, 2025 | 56.94 | 56.62 | 56.62 | 56.94 | 56.55 | 5,080 |
July 03, 2025 | 57.07 | 57.19 | 57.19 | 57.19 | 56.82 | 6,264 |
July 02, 2025 | 56.88 | 56.89 | 56.89 | 56.95 | 56.61 | 2,888 |
July 01, 2025 | 56.85 | 56.48 | 56.48 | 56.85 | 56.41 | 15,980 |
June 30, 2025 | 57.08 | 56.75 | 56.75 | 57.08 | 56.68 | 5,359 |
June 27, 2025 | 56.55 | 56.99 | 56.99 | 56.99 | 56.53 | 9,274 |
June 26, 2025 | 56.41 | 56.11 | 56.11 | 56.41 | 56 | 2,973 |
June 25, 2025 | 56.8 | 56.19 | 56.19 | 56.84 | 56.19 | 23,794 |
June 24, 2025 | 56.96 | 56.69 | 56.69 | 56.96 | 56.56 | 18,262 |
June 23, 2025 | 55.71 | 55.86 | 55.86 | 56.1 | 55.59 | 21,116 |
June 20, 2025 | 55.98 | 56.03 | 56.03 | 56.31 | 55.93 | 38,305 |
June 19, 2025 | 56.04 | 55.62 | 55.62 | 56.04 | 55.62 | 1,726 |
June 18, 2025 | 56.6 | 56.36 | 56.36 | 56.63 | 56.24 | 51,521 |
June 17, 2025 | 56.62 | 56.57 | 56.57 | 56.68 | 56.41 | 17,853 |