57.07
+0.53(+0.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.91 | 56.54 | 56.54 | 56.91 | 56.4 | 4,159 |
| September 04, 2025 | 56.13 | 56.14 | 56.14 | 56.21 | 56.01 | 18,353 |
| September 03, 2025 | 56.41 | 56.44 | 56.44 | 56.58 | 56.39 | 3,677 |
| September 02, 2025 | 56.41 | 56.15 | 56.15 | 56.45 | 56 | 8,196 |
| September 01, 2025 | 56.31 | 56.28 | 56.28 | 56.37 | 56.25 | 7,170 |
| August 29, 2025 | 56.44 | 56.23 | 56.23 | 56.47 | 56.09 | 13,117 |
| August 28, 2025 | 56.37 | 56.56 | 56.56 | 56.59 | 56.25 | 6,486 |
| August 27, 2025 | 56.73 | 56.48 | 56.48 | 56.77 | 56.4 | 9,437 |
| August 26, 2025 | 57.1 | 57.07 | 57.07 | 57.17 | 56.94 | 4,157 |
| August 25, 2025 | 57.22 | 57.15 | 57.15 | 57.22 | 56.87 | 39,921 |
| August 22, 2025 | 56.34 | 56.86 | 56.86 | 56.88 | 56.34 | 3,844 |
| August 21, 2025 | 55.89 | 56.11 | 56.11 | 56.11 | 55.76 | 7,686 |
| August 20, 2025 | 55.99 | 55.76 | 55.76 | 55.99 | 55.57 | 17,208 |
| August 19, 2025 | 56.36 | 56.22 | 56.22 | 56.42 | 56.17 | 1,460 |
| August 18, 2025 | 56.36 | 56.49 | 56.49 | 56.58 | 56.36 | 9,105 |
| 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 |
