56.49
+0.22(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.54 | 56.27 | 56.27 | 56.54 | 56.27 | 8,321 |
| August 14, 2025 | 56.59 | 56.45 | 56.45 | 56.68 | 56.43 | 1,776 |
| August 13, 2025 | 56.79 | 56.94 | 56.94 | 57.16 | 56.72 | 11,799 |
| August 12, 2025 | 55.93 | 56.17 | 56.17 | 56.17 | 55.91 | 8,958 |
| August 11, 2025 | 55.66 | 55.92 | 55.92 | 55.98 | 55.66 | 2,618 |
| August 08, 2025 | 55.58 | 55.58 | 55.58 | 55.69 | 55.53 | 2,433 |
| August 07, 2025 | 55.89 | 55.84 | 55.84 | 56.03 | 55.82 | 13,411 |
| August 06, 2025 | 55.43 | 55.06 | 55.06 | 55.53 | 55.03 | 2,703 |
| August 05, 2025 | 55.7 | 55.42 | 55.42 | 55.76 | 55.4 | 9,238 |
| August 04, 2025 | 55.07 | 55.1 | 55.1 | 55.19 | 55.02 | 10,374 |
| August 01, 2025 | 55.28 | 54.46 | 54.46 | 55.28 | 54.24 | 33,389 |
| July 31, 2025 | 56.17 | 55.89 | 55.89 | 56.22 | 55.89 | 9,027 |
| July 30, 2025 | 56.1 | 56.17 | 56.17 | 56.32 | 56.05 | 13,896 |
| July 29, 2025 | 55.96 | 56.11 | 56.11 | 56.32 | 55.96 | 14,665 |
| July 28, 2025 | 55.64 | 55.8 | 55.8 | 55.8 | 55.6 | 1,645 |
| July 25, 2025 | 55.16 | 55.26 | 55.26 | 55.3 | 55.07 | 3,729 |
| July 24, 2025 | 55.62 | 55.32 | 55.32 | 55.71 | 55.32 | 9,322 |
| July 23, 2025 | 55.29 | 55.49 | 55.49 | 55.53 | 55.29 | 18,978 |
| July 22, 2025 | 54.7 | 54.74 | 54.74 | 54.87 | 54.6 | 4,772 |
| July 21, 2025 | 55.05 | 55.11 | 55.11 | 55.18 | 54.96 | 7,541 |
| July 18, 2025 | 54.89 | 55.02 | 55.02 | 55.11 | 54.89 | 15,269 |
| July 17, 2025 | 54.76 | 54.92 | 54.92 | 54.98 | 54.59 | 16,266 |
| July 16, 2025 | 54.31 | 53.8 | 53.8 | 54.31 | 53.8 | 8,703 |
| July 15, 2025 | 53.89 | 54.28 | 54.28 | 54.3 | 53.89 | 30,421 |
| July 14, 2025 | 53.33 | 53.26 | 53.26 | 53.33 | 53.19 | 8,751 |
| July 11, 2025 | 53.45 | 53.12 | 53.12 | 53.45 | 53.12 | 8,547 |
| July 10, 2025 | 52.96 | 53.1 | 53.1 | 53.1 | 52.91 | 6,398 |
| July 09, 2025 | 52.55 | 52.55 | 52.55 | 52.72 | 52.46 | 6,243 |
| July 08, 2025 | 52.67 | 52.71 | 52.71 | 52.75 | 52.67 | 1,002 |
| July 07, 2025 | 52.1 | 52.52 | 52.52 | 52.52 | 52.1 | 2,080 |
| July 04, 2025 | 52.22 | 52.27 | 52.27 | 52.27 | 52.22 | 2,125 |
| July 03, 2025 | 52.7 | 52.99 | 52.99 | 53.01 | 52.63 | 4,633 |
| July 02, 2025 | 52.45 | 52.53 | 52.53 | 52.56 | 52.37 | 1,551 |
| July 01, 2025 | 52.64 | 52.39 | 52.39 | 52.64 | 52.39 | 95,191 |
| June 30, 2025 | 52.48 | 52.38 | 52.38 | 52.49 | 52.31 | 3,082 |
| June 27, 2025 | 52.86 | 52.75 | 52.75 | 52.86 | 52.6 | 1,201 |
| June 26, 2025 | 53 | 52.94 | 52.94 | 53.08 | 52.86 | 2,275 |
| June 25, 2025 | 53.32 | 53.17 | 53.17 | 53.41 | 53.1 | 1,280 |
| June 24, 2025 | 52.7 | 52.97 | 52.97 | 52.97 | 52.61 | 1,763 |
| June 23, 2025 | 51.61 | 51.57 | 51.57 | 51.77 | 51.57 | 3,885 |
| June 20, 2025 | 51.84 | 51.63 | 51.63 | 52.14 | 51.59 | 11,223 |
| June 19, 2025 | 51.71 | 51.38 | 51.38 | 51.71 | 51.38 | 5,328 |
| June 18, 2025 | 52.35 | 52.24 | 52.24 | 52.35 | 52.18 | 5,517 |
| June 17, 2025 | 52.24 | 52.39 | 52.39 | 52.41 | 52.16 | 2,486 |
| June 16, 2025 | 52.17 | 52.64 | 52.64 | 52.64 | 52.17 | 2,012 |
| June 13, 2025 | 51.9 | 52 | 52 | 52.12 | 51.9 | 1,525 |
| June 12, 2025 | 52.73 | 52.55 | 52.55 | 52.76 | 52.42 | 6,461 |
| June 11, 2025 | 53.43 | 53.21 | 52.89 | 53.48 | 53.21 | 746 |
| June 10, 2025 | 52.91 | 52.8 | 52.48 | 52.95 | 52.8 | 6,466 |
| June 09, 2025 | 52.6 | 52.75 | 52.44 | 52.75 | 52.55 | 7,789 |
| June 06, 2025 | 51.97 | 52.15 | 51.84 | 52.26 | 51.89 | 1,798 |
| June 05, 2025 | 52.05 | 52.34 | 52.03 | 52.34 | 51.96 | 968 |
| June 04, 2025 | 51.68 | 51.8 | 51.49 | 51.96 | 51.65 | 1,071 |
| June 03, 2025 | 50.72 | 51.08 | 50.78 | 51.11 | 50.72 | 365 |
| June 02, 2025 | 50.27 | 50.49 | 50.19 | 50.49 | 50.17 | 1,511 |
| May 30, 2025 | 50.88 | 50.47 | 50.47 | 51.05 | 50.47 | 2,070 |
| May 29, 2025 | 51.9 | 51.15 | 51.15 | 52.14 | 51.15 | 9,331 |
| May 28, 2025 | 51.41 | 51.35 | 51.35 | 51.41 | 51.23 | 5,943 |
| May 27, 2025 | 51.22 | 51.32 | 51.32 | 51.38 | 51.1 | 819 |
| May 26, 2025 | 51.33 | 51.36 | 51.36 | 51.39 | 51.09 | 18,528 |
