55.68
+0.092(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.62 | 55.68 | 55.68 | 55.77 | 55.54 | 3,383 |
| August 15, 2025 | 56.04 | 55.58 | 55.58 | 56.08 | 55.56 | 4,829 |
| August 14, 2025 | 55.72 | 55.88 | 55.88 | 55.97 | 55.61 | 8,551 |
| August 13, 2025 | 55.63 | 55.55 | 55.55 | 55.75 | 55.55 | 5,370 |
| August 12, 2025 | 55.43 | 55.48 | 55.48 | 55.62 | 55.36 | 14,528 |
| August 11, 2025 | 55.39 | 55.54 | 55.54 | 55.59 | 55.29 | 9,292 |
| August 08, 2025 | 54.97 | 55.1 | 55.1 | 55.26 | 54.97 | 4,514 |
| August 07, 2025 | 54.94 | 54.93 | 54.93 | 55.3 | 54.92 | 6,900 |
| August 06, 2025 | 55.11 | 54.95 | 54.95 | 55.11 | 54.74 | 4,358 |
| August 05, 2025 | 55.42 | 54.81 | 54.81 | 55.47 | 54.81 | 7,102 |
| August 04, 2025 | 54.53 | 55.01 | 55.01 | 55.04 | 54.53 | 10,294 |
| August 01, 2025 | 55.75 | 54.43 | 54.43 | 55.78 | 54.16 | 7,563 |
| July 31, 2025 | 56.55 | 56.31 | 56.31 | 56.72 | 56.18 | 8,771 |
| July 30, 2025 | 55.65 | 56.02 | 56.02 | 56.09 | 55.64 | 8,820 |
| July 29, 2025 | 55.88 | 55.72 | 55.72 | 56.02 | 55.72 | 2,577 |
| July 28, 2025 | 55.22 | 55.46 | 55.46 | 55.46 | 55.18 | 8,976 |
| July 25, 2025 | 54.68 | 54.81 | 54.81 | 54.84 | 54.63 | 13,548 |
| July 24, 2025 | 54.55 | 54.58 | 54.58 | 54.65 | 54.5 | 10,335 |
| July 23, 2025 | 54.61 | 54.68 | 54.42 | 54.77 | 54.58 | 10,274 |
| July 22, 2025 | 54.65 | 54.36 | 54.09 | 54.68 | 54.36 | 12,869 |
| July 21, 2025 | 54.88 | 54.79 | 54.52 | 54.97 | 54.73 | 19,585 |
| July 18, 2025 | 55.02 | 54.73 | 54.73 | 55.02 | 54.7 | 17,798 |
| July 17, 2025 | 54.84 | 54.91 | 54.91 | 54.93 | 54.69 | 19,937 |
| July 16, 2025 | 54.23 | 53.7 | 53.7 | 54.72 | 53.7 | 7,166 |
| July 15, 2025 | 54.55 | 54.71 | 54.71 | 54.72 | 54.46 | 24,970 |
| July 14, 2025 | 54.05 | 54.24 | 54.24 | 54.24 | 53.99 | 19,393 |
| July 11, 2025 | 54.3 | 54.18 | 54.18 | 54.3 | 54.03 | 743 |
| July 10, 2025 | 53.92 | 54.47 | 54.47 | 54.47 | 53.92 | 2,271 |
| July 09, 2025 | 53.8 | 53.99 | 53.99 | 54.21 | 53.8 | 6,909 |
| July 08, 2025 | 53.74 | 53.84 | 53.84 | 54.01 | 53.72 | 2,247 |
| July 07, 2025 | 53.83 | 53.85 | 53.85 | 54.07 | 53.83 | 4,078 |
| July 04, 2025 | 53.78 | 53.64 | 53.64 | 53.78 | 53.59 | 31,823 |
| July 03, 2025 | 53.49 | 54.03 | 54.03 | 54.05 | 53.47 | 4,123 |
| July 02, 2025 | 53.49 | 53.42 | 53.42 | 53.49 | 53.2 | 20,542 |
| July 01, 2025 | 53.3 | 53.27 | 53.27 | 53.3 | 52.98 | 33,410 |
| June 30, 2025 | 53.44 | 53.32 | 53.32 | 53.53 | 53.32 | 26,732 |
| June 27, 2025 | 53.21 | 53.39 | 53.39 | 53.39 | 53.09 | 5,062 |
| June 26, 2025 | 52.9 | 53 | 53 | 53.06 | 52.79 | 13,911 |
| June 25, 2025 | 53.16 | 53.04 | 53.04 | 53.23 | 53.04 | 6,271 |
| June 24, 2025 | 53.07 | 52.97 | 52.97 | 53.07 | 52.85 | 25,739 |
| June 23, 2025 | 52.44 | 52.46 | 52.46 | 52.82 | 52.44 | 5,468 |
| June 20, 2025 | 52.45 | 52.55 | 52.55 | 52.88 | 52.4 | 18,906 |
| June 19, 2025 | 52.7 | 52.29 | 52.29 | 52.7 | 52.19 | 5,696 |
| June 18, 2025 | 52.66 | 52.75 | 52.75 | 52.93 | 52.65 | 9,081 |
| June 17, 2025 | 52.61 | 52.79 | 52.79 | 52.79 | 52.5 | 7,630 |
| June 16, 2025 | 52.52 | 52.76 | 52.76 | 52.79 | 52.42 | 9,321 |
| June 13, 2025 | 52.27 | 52.57 | 52.57 | 52.73 | 52.23 | 17,716 |
| June 12, 2025 | 52.87 | 52.73 | 52.73 | 52.88 | 52.16 | 38,292 |
| June 11, 2025 | 53.42 | 53.29 | 53.29 | 53.51 | 53.28 | 14,198 |
| June 10, 2025 | 53.3 | 53.24 | 53.24 | 53.32 | 53.15 | 15,396 |
| June 09, 2025 | 53.12 | 53.19 | 53.19 | 53.29 | 53.11 | 16,049 |
| June 06, 2025 | 52.81 | 53.18 | 53.18 | 53.41 | 52.77 | 5,833 |
| June 05, 2025 | 52.92 | 52.98 | 52.98 | 53.09 | 52.44 | 32,089 |
| June 04, 2025 | 53.07 | 52.96 | 52.96 | 53.2 | 52.91 | 8,220 |
| June 03, 2025 | 52.37 | 53 | 53 | 53 | 52.28 | 41,980 |
| June 02, 2025 | 52.15 | 52.15 | 52.15 | 52.36 | 51.93 | 16,068 |
| May 30, 2025 | 52.6 | 52.52 | 52.52 | 52.78 | 52.45 | 13,810 |
| May 29, 2025 | 53.58 | 52.56 | 52.56 | 53.79 | 52.56 | 9,990 |
| May 28, 2025 | 52.88 | 52.85 | 52.85 | 53.05 | 52.69 | 5,505 |
| May 27, 2025 | 52.26 | 52.63 | 52.63 | 52.63 | 52.08 | 2,981 |
