55.20
+0.248(+0.45%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.71 | 54.95 | 54.95 | 55.71 | 54.75 | 44,423 |
September 04, 2025 | 55.24 | 55.43 | 55.43 | 55.5 | 55.23 | 70,470 |
September 03, 2025 | 55.11 | 54.98 | 54.98 | 55.24 | 54.95 | 31,476 |
September 02, 2025 | 55.04 | 54.5 | 54.5 | 55.17 | 54.5 | 35,862 |
September 01, 2025 | 54.97 | 55.15 | 55.15 | 55.15 | 54.94 | 72,166 |
August 29, 2025 | 55.54 | 55.01 | 55.01 | 55.55 | 54.96 | 40,495 |
August 28, 2025 | 55.54 | 55.4 | 55.4 | 55.66 | 55.25 | 40,194 |
August 27, 2025 | 55.53 | 55.62 | 55.62 | 55.75 | 55.5 | 65,133 |
August 26, 2025 | 55.16 | 55.09 | 55.09 | 55.21 | 54.99 | 27,671 |
August 25, 2025 | 54.98 | 55.15 | 55.15 | 55.17 | 54.94 | 59,727 |
August 22, 2025 | 54.73 | 55.11 | 55.11 | 55.17 | 54.72 | 47,579 |
August 21, 2025 | 54.86 | 54.83 | 54.83 | 54.86 | 54.51 | 25,273 |
August 20, 2025 | 54.83 | 54.56 | 54.56 | 54.86 | 54.21 | 59,145 |
August 19, 2025 | 55 | 54.94 | 54.94 | 55.15 | 54.84 | 25,305 |
August 18, 2025 | 54.95 | 55.02 | 55.02 | 55.11 | 54.86 | 36,983 |
August 15, 2025 | 55.38 | 54.93 | 54.93 | 55.38 | 54.89 | 47,980 |
August 14, 2025 | 55.07 | 55.21 | 55.21 | 55.3 | 54.93 | 23,903 |
August 13, 2025 | 54.96 | 54.86 | 54.86 | 55.17 | 54.85 | 43,946 |
August 12, 2025 | 54.77 | 54.82 | 54.82 | 54.96 | 54.6 | 57,933 |
August 11, 2025 | 54.72 | 54.86 | 54.86 | 54.93 | 54.62 | 32,422 |
August 08, 2025 | 54.32 | 54.44 | 54.44 | 54.61 | 54.31 | 116,937 |
August 07, 2025 | 54.28 | 54.25 | 54.25 | 54.68 | 54.25 | 69,917 |
August 06, 2025 | 54.42 | 54.28 | 54.28 | 54.51 | 53.98 | 22,228 |
August 05, 2025 | 54.74 | 54.15 | 54.15 | 54.97 | 54.15 | 33,709 |
August 04, 2025 | 53.89 | 54.36 | 54.36 | 54.38 | 53.89 | 48,762 |
August 01, 2025 | 55.09 | 53.78 | 53.78 | 55.1 | 53.49 | 133,648 |
July 31, 2025 | 55.87 | 55.63 | 55.63 | 56.09 | 55.49 | 57,751 |
July 30, 2025 | 54.99 | 55.35 | 55.35 | 55.44 | 54.92 | 34,462 |
July 29, 2025 | 55.2 | 55.05 | 55.05 | 55.35 | 55.03 | 51,014 |
July 28, 2025 | 54.56 | 54.8 | 54.8 | 54.8 | 54.52 | 93,279 |
July 25, 2025 | 54.02 | 54.15 | 54.15 | 54.23 | 53.97 | 54,916 |
July 24, 2025 | 53.87 | 53.92 | 53.92 | 54.05 | 53.8 | 30,602 |
July 23, 2025 | 53.69 | 53.77 | 53.77 | 53.85 | 53.65 | 56,892 |
July 22, 2025 | 53.73 | 53.46 | 53.46 | 53.81 | 53.43 | 80,468 |
July 21, 2025 | 53.97 | 53.89 | 53.89 | 54.06 | 53.82 | 33,350 |
July 18, 2025 | 54.1 | 53.84 | 53.84 | 54.11 | 53.78 | 26,741 |
July 17, 2025 | 53.88 | 54.04 | 54.04 | 54.04 | 53.78 | 34,669 |
July 16, 2025 | 53.34 | 52.89 | 52.89 | 53.83 | 52.89 | 49,661 |
July 15, 2025 | 53.64 | 53.79 | 53.79 | 53.81 | 53.55 | 76,465 |
July 14, 2025 | 53.14 | 53.34 | 53.34 | 53.35 | 53.04 | 75,779 |
July 11, 2025 | 53.39 | 53.27 | 53.27 | 53.41 | 53.09 | 26,337 |
July 10, 2025 | 53.01 | 53.55 | 53.55 | 53.55 | 53 | 34,311 |
July 09, 2025 | 52.89 | 53.12 | 53.12 | 53.34 | 52.85 | 55,941 |
July 08, 2025 | 52.86 | 52.96 | 52.96 | 53.1 | 52.82 | 41,378 |
July 07, 2025 | 52.96 | 52.97 | 52.97 | 53.24 | 52.92 | 50,940 |
July 04, 2025 | 52.89 | 52.75 | 52.75 | 52.9 | 52.69 | 39,142 |
July 03, 2025 | 52.61 | 53.14 | 53.14 | 53.19 | 52.56 | 57,217 |
July 02, 2025 | 52.6 | 52.53 | 52.53 | 52.65 | 52.33 | 36,363 |
July 01, 2025 | 52.44 | 52.39 | 52.39 | 52.44 | 52.08 | 80,161 |
June 30, 2025 | 52.58 | 52.45 | 52.45 | 52.69 | 52.37 | 32,334 |
June 27, 2025 | 52.32 | 52.53 | 52.53 | 52.54 | 52.16 | 42,695 |
June 26, 2025 | 52.02 | 52.15 | 52.15 | 52.19 | 51.87 | 55,434 |
June 25, 2025 | 52.28 | 52.18 | 52.18 | 52.43 | 52.17 | 46,887 |
June 24, 2025 | 52.19 | 52.09 | 52.09 | 52.23 | 51.96 | 91,050 |
June 23, 2025 | 51.58 | 51.61 | 51.61 | 51.95 | 51.52 | 73,001 |
June 20, 2025 | 51.58 | 51.68 | 51.68 | 52.03 | 51.48 | 53,864 |
June 19, 2025 | 51.79 | 51.44 | 51.44 | 51.8 | 51.33 | 30,592 |
June 18, 2025 | 51.79 | 51.89 | 51.89 | 52.07 | 51.76 | 48,047 |
June 17, 2025 | 51.72 | 51.91 | 51.91 | 52 | 51.57 | 58,245 |
June 16, 2025 | 51.65 | 51.9 | 51.9 | 51.96 | 51.55 | 89,720 |