55.05
-0.61(-1.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.11 | 55.31 | 55.31 | 56.11 | 55.31 | 986 |
| August 14, 2025 | 56.69 | 56.06 | 56.06 | 56.69 | 56.01 | 2,943 |
| August 13, 2025 | 56.17 | 56.24 | 56.24 | 56.74 | 55.96 | 5,523 |
| August 12, 2025 | 55.34 | 56.38 | 56.38 | 56.38 | 55.34 | 4,713 |
| August 11, 2025 | 53.51 | 54.04 | 54.04 | 54.04 | 53.51 | 1,686 |
| August 08, 2025 | 53.2 | 53.27 | 53.27 | 53.34 | 53 | 18,924 |
| August 07, 2025 | 53.25 | 53.24 | 53.24 | 53.25 | 53 | 6,769 |
| August 06, 2025 | 55.36 | 54.84 | 53.07 | 55.45 | 54.57 | 2,155 |
| August 05, 2025 | 55.76 | 55.47 | 53.68 | 55.76 | 55.34 | 20,872 |
| August 04, 2025 | 54.96 | 55.23 | 53.45 | 55.23 | 54.8 | 2,384 |
| August 01, 2025 | 55.85 | 55.25 | 55.25 | 56.03 | 55.02 | 6,051 |
| July 31, 2025 | 55.52 | 55.02 | 55.02 | 55.52 | 55.02 | 2,314 |
| July 30, 2025 | 55.52 | 55.71 | 55.71 | 55.76 | 55.4 | 3,034 |
| July 29, 2025 | 55.64 | 55.98 | 55.98 | 56.15 | 55.59 | 2,083 |
| July 28, 2025 | 55.26 | 55.47 | 55.47 | 55.57 | 55.25 | 6,862 |
| July 25, 2025 | 54.83 | 54.77 | 54.77 | 54.96 | 54.74 | 4,962 |
| July 24, 2025 | 55.17 | 55.32 | 55.32 | 55.35 | 55.01 | 3,038 |
| July 23, 2025 | 54.36 | 54.81 | 54.81 | 54.81 | 54.32 | 4,356 |
| July 22, 2025 | 54.47 | 54.32 | 54.32 | 54.54 | 54.26 | 21,138 |
| July 21, 2025 | 54.82 | 54.75 | 54.75 | 54.94 | 54.59 | 1,590 |
| July 18, 2025 | 55.32 | 54.87 | 54.87 | 55.42 | 54.67 | 1,784 |
| July 17, 2025 | 55.43 | 55.38 | 55.38 | 55.56 | 55.11 | 2,462 |
| July 16, 2025 | 55.19 | 54.79 | 54.79 | 55.48 | 54.57 | 5,159 |
| July 15, 2025 | 54.63 | 55 | 55 | 55.22 | 54.61 | 435 |
| July 14, 2025 | 54.91 | 54.95 | 54.95 | 55.01 | 54.78 | 1,273 |
| July 11, 2025 | 55.56 | 55.76 | 55.76 | 55.92 | 55.56 | 152 |
| July 10, 2025 | 54.83 | 55.34 | 55.34 | 55.41 | 54.83 | 809 |
| July 09, 2025 | 54.18 | 54.34 | 54.34 | 54.53 | 54.16 | 1,196 |
| July 08, 2025 | 54.17 | 54.18 | 54.18 | 54.18 | 53.82 | 2,218 |
| July 07, 2025 | 54.14 | 54.34 | 54.34 | 54.39 | 54 | 1,201 |
| July 04, 2025 | 54.43 | 54.13 | 54.13 | 54.43 | 53.82 | 1,231 |
| July 03, 2025 | 54.42 | 54.47 | 54.47 | 54.68 | 54 | 2,719 |
| July 02, 2025 | 54.02 | 54.36 | 54.36 | 54.59 | 54.02 | 3,343 |
| July 01, 2025 | 54.7 | 54.4 | 54.4 | 54.7 | 54.35 | 989 |
| June 30, 2025 | 55.36 | 55.01 | 55.01 | 55.36 | 54.9 | 384 |
| June 27, 2025 | 55.18 | 54.98 | 54.98 | 55.21 | 54.98 | 832 |
| June 26, 2025 | 54.94 | 55.08 | 55.08 | 55.2 | 54.71 | 1,332 |
| June 25, 2025 | 54.51 | 54.28 | 54.28 | 54.62 | 54.28 | 2,417 |
| June 24, 2025 | 54.45 | 54.86 | 54.86 | 55.01 | 54.45 | 2,500 |
| June 23, 2025 | 53.91 | 53.62 | 53.62 | 53.98 | 53.6 | 713 |
| June 20, 2025 | 54.98 | 54.92 | 54.92 | 55.2 | 54.64 | 180 |
| June 19, 2025 | 55.95 | 55.46 | 55.46 | 55.95 | 55.3 | 431 |
| June 18, 2025 | 56.84 | 56.48 | 56.48 | 56.93 | 56.48 | 3,272 |
| June 17, 2025 | 57.44 | 57.48 | 57.48 | 57.5 | 57.29 | 1,004 |
| June 16, 2025 | 57.16 | 56.98 | 56.98 | 57.21 | 56.82 | 3,198 |
| June 13, 2025 | 57.46 | 57.56 | 57.56 | 57.86 | 57.21 | 2,107 |
| June 12, 2025 | 58.67 | 58 | 58 | 58.67 | 57.96 | 737 |
| June 11, 2025 | 58.68 | 58.47 | 58.47 | 58.79 | 58.47 | 1,827 |
| June 10, 2025 | 58.92 | 58.75 | 58.75 | 59 | 58.75 | 2,091 |
| June 09, 2025 | 57.72 | 57.91 | 57.91 | 58.04 | 57.7 | 1,890 |
| June 06, 2025 | 57.94 | 57.57 | 57.57 | 57.94 | 57.52 | 5,199 |
| June 05, 2025 | 57.83 | 57.91 | 57.91 | 57.94 | 57.56 | 727 |
| June 04, 2025 | 57.71 | 57.5 | 57.5 | 57.71 | 57.14 | 2,032 |
| June 03, 2025 | 57.74 | 57.74 | 57.74 | 57.83 | 57.46 | 9,055 |
| June 02, 2025 | 57.78 | 57.2 | 57.2 | 57.89 | 57.2 | 3,428 |
| May 30, 2025 | 59.62 | 59.36 | 59.36 | 59.8 | 59.3 | 7,363 |
| May 29, 2025 | 60.36 | 59.49 | 59.49 | 60.56 | 59.49 | 1,534 |
| May 28, 2025 | 59.78 | 59.96 | 59.96 | 60.1 | 59.48 | 438 |
| May 27, 2025 | 59.91 | 59.99 | 59.99 | 60.09 | 59.74 | 611 |
| May 26, 2025 | 59.88 | 60.13 | 60.13 | 60.29 | 59.85 | 1,591 |
