54.80
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.56 | 54.8 | 54.8 | 55.56 | 54.61 | 27,268 |
September 04, 2025 | 55.09 | 55.27 | 55.27 | 55.33 | 55.07 | 12,002 |
September 03, 2025 | 54.98 | 54.81 | 54.81 | 55.08 | 54.78 | 10,164 |
September 02, 2025 | 54.84 | 54.35 | 54.35 | 54.98 | 54.35 | 34,376 |
September 01, 2025 | 54.8 | 54.97 | 54.97 | 54.97 | 54.78 | 5,159 |
August 29, 2025 | 55.37 | 54.83 | 54.83 | 55.4 | 54.76 | 13,031 |
August 28, 2025 | 55.42 | 55.28 | 55.28 | 55.51 | 55.15 | 18,165 |
August 27, 2025 | 55.38 | 55.5 | 55.5 | 55.57 | 55.38 | 31,097 |
August 26, 2025 | 55.06 | 54.95 | 54.95 | 55.12 | 54.86 | 14,568 |
August 25, 2025 | 54.86 | 55.03 | 55.03 | 55.03 | 54.78 | 4,884 |
August 22, 2025 | 54.61 | 55.01 | 55.01 | 55.04 | 54.61 | 15,454 |
August 21, 2025 | 54.75 | 54.71 | 54.71 | 54.76 | 54.39 | 8,764 |
August 20, 2025 | 54.7 | 54.45 | 54.45 | 54.76 | 54.09 | 20,287 |
August 19, 2025 | 54.86 | 54.82 | 54.82 | 55 | 54.77 | 10,841 |
August 18, 2025 | 54.86 | 54.88 | 54.88 | 54.96 | 54.71 | 7,897 |
August 15, 2025 | 55.24 | 54.78 | 54.78 | 55.25 | 54.73 | 19,073 |
August 14, 2025 | 54.86 | 55.02 | 55.02 | 55.11 | 54.76 | 6,908 |
August 13, 2025 | 54.74 | 54.65 | 54.65 | 54.96 | 54.65 | 7,001 |
August 12, 2025 | 54.53 | 54.58 | 54.58 | 54.71 | 54.41 | 11,206 |
August 11, 2025 | 54.48 | 54.61 | 54.61 | 54.67 | 54.35 | 16,512 |
August 08, 2025 | 54.1 | 54.19 | 54.19 | 54.35 | 54.07 | 6,280 |
August 07, 2025 | 54.05 | 54.03 | 54.03 | 54.71 | 54.03 | 17,733 |
August 06, 2025 | 54.25 | 54.07 | 54.07 | 54.29 | 53.75 | 12,944 |
August 05, 2025 | 54.55 | 53.94 | 53.94 | 54.62 | 53.94 | 13,296 |
August 04, 2025 | 53.74 | 54.18 | 54.18 | 54.19 | 53.73 | 28,878 |
August 01, 2025 | 54.97 | 53.62 | 53.62 | 55 | 53.42 | 34,141 |
July 31, 2025 | 55.81 | 55.54 | 55.54 | 55.98 | 55.35 | 18,169 |
July 30, 2025 | 54.86 | 55.21 | 55.21 | 55.31 | 54.83 | 28,511 |
July 29, 2025 | 55.14 | 54.96 | 54.96 | 55.29 | 54.95 | 35,355 |
July 28, 2025 | 54.48 | 54.74 | 54.74 | 54.74 | 54.47 | 20,404 |
July 25, 2025 | 53.98 | 54.11 | 54.11 | 54.15 | 53.91 | 13,540 |
July 24, 2025 | 53.84 | 53.88 | 53.88 | 53.98 | 53.78 | 15,234 |
July 23, 2025 | 53.67 | 53.74 | 53.74 | 53.84 | 53.63 | 12,868 |
July 22, 2025 | 53.71 | 53.45 | 53.45 | 53.8 | 53.45 | 9,219 |
July 21, 2025 | 53.99 | 53.88 | 53.88 | 54.08 | 53.82 | 8,523 |
July 18, 2025 | 54.16 | 53.83 | 53.83 | 54.16 | 53.78 | 18,895 |
July 17, 2025 | 53.88 | 54.06 | 54.06 | 54.07 | 53.77 | 20,889 |
July 16, 2025 | 53.32 | 52.84 | 52.84 | 53.81 | 52.84 | 29,377 |
July 15, 2025 | 53.65 | 53.8 | 53.8 | 53.8 | 53.55 | 24,399 |
July 14, 2025 | 53.17 | 53.33 | 53.33 | 53.36 | 53.08 | 14,710 |
July 11, 2025 | 53.42 | 53.31 | 53.31 | 53.42 | 53.09 | 6,182 |
July 10, 2025 | 53.03 | 53.61 | 53.61 | 53.61 | 53.01 | 29,956 |
July 09, 2025 | 52.91 | 53.11 | 53.11 | 53.35 | 52.89 | 103,016 |
July 08, 2025 | 52.85 | 52.99 | 52.99 | 53.1 | 52.82 | 6,582 |
July 07, 2025 | 52.98 | 52.97 | 52.97 | 53.24 | 52.95 | 35,771 |
July 04, 2025 | 52.92 | 52.79 | 52.79 | 52.92 | 52.73 | 5,277 |
July 03, 2025 | 52.67 | 53.17 | 53.17 | 53.22 | 52.61 | 8,614 |
July 02, 2025 | 52.61 | 52.57 | 52.57 | 52.63 | 52.33 | 19,822 |
July 01, 2025 | 52.39 | 52.38 | 52.38 | 52.41 | 52.02 | 122,366 |
June 30, 2025 | 52.54 | 52.38 | 52.38 | 52.67 | 52.37 | 44,129 |
June 27, 2025 | 52.27 | 52.48 | 52.48 | 52.48 | 52.12 | 4,309 |
June 26, 2025 | 51.98 | 52.05 | 52.05 | 52.13 | 51.84 | 57,557 |
June 25, 2025 | 52.24 | 52.12 | 52.12 | 52.36 | 52.12 | 25,827 |
June 24, 2025 | 52.11 | 52.06 | 52.06 | 52.13 | 51.92 | 14,021 |
June 23, 2025 | 51.45 | 51.49 | 51.49 | 51.85 | 51.45 | 8,093 |
June 20, 2025 | 51.52 | 51.58 | 51.58 | 51.93 | 51.4 | 20,198 |
June 19, 2025 | 51.74 | 51.35 | 51.35 | 51.78 | 51.3 | 2,345 |
June 18, 2025 | 51.75 | 51.82 | 51.82 | 52.01 | 51.7 | 34,379 |
June 17, 2025 | 51.68 | 51.84 | 51.84 | 51.92 | 51.48 | 17,508 |
June 16, 2025 | 51.6 | 51.85 | 51.85 | 51.88 | 51.49 | 7,224 |