54.68
-0.15(-0.27%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.69 | 54.68 | 54.68 | 54.8 | 54.54 | 21,056 |
September 25, 2025 | 54.8 | 54.83 | 54.83 | 54.84 | 54.67 | 102 |
September 24, 2025 | 54.75 | 54.94 | 54.94 | 55.05 | 54.75 | 2,554 |
September 23, 2025 | 54.91 | 54.91 | 54.91 | 55.03 | 54.82 | 8,200 |
September 22, 2025 | 54.84 | 54.8 | 54.8 | 54.84 | 54.64 | 649 |
September 19, 2025 | 54.36 | 54.78 | 54.78 | 54.78 | 54.36 | 216 |
September 18, 2025 | 54.99 | 55.31 | 55.31 | 55.31 | 54.99 | 216 |
September 17, 2025 | 54.51 | 54.77 | 54.77 | 54.82 | 54.51 | 2,030 |
September 16, 2025 | 54.97 | 54.59 | 54.59 | 54.97 | 54.59 | 590 |
September 15, 2025 | 55.07 | 54.95 | 54.95 | 55.07 | 54.8 | 217 |
September 12, 2025 | 54.91 | 54.81 | 54.81 | 54.91 | 54.75 | 422 |
September 11, 2025 | 54.83 | 55.24 | 55.24 | 55.24 | 54.73 | 213 |
September 10, 2025 | 54.75 | 54.8 | 54.8 | 54.9 | 54.68 | 558 |
September 09, 2025 | 54.25 | 54.23 | 54.23 | 54.25 | 54.01 | 1,223 |
September 08, 2025 | 54.3 | 54.79 | 54.79 | 54.79 | 54.3 | 226 |
September 05, 2025 | 53.91 | 53.59 | 53.59 | 53.91 | 53.55 | 53 |
September 04, 2025 | 53.58 | 53.8 | 53.8 | 53.8 | 53.48 | 1,628 |
September 03, 2025 | 52.84 | 52.99 | 52.99 | 53.07 | 52.84 | 1,628 |
September 02, 2025 | 53.37 | 52.95 | 52.95 | 53.37 | 52.83 | 394 |
September 01, 2025 | 53.42 | 53.56 | 53.56 | 53.56 | 53.42 | 746 |
August 29, 2025 | 53.81 | 53.2 | 53.2 | 53.81 | 53.2 | 1,577 |
August 28, 2025 | 54.47 | 54.29 | 54.29 | 54.5 | 54.12 | 151 |
August 27, 2025 | 53.8 | 53.87 | 53.87 | 53.87 | 53.71 | 32 |
August 26, 2025 | 53.75 | 53.81 | 53.81 | 53.88 | 53.73 | 211 |
August 25, 2025 | 54.26 | 54.16 | 54.16 | 54.26 | 54.15 | 67 |
August 22, 2025 | 54.3 | 54.6 | 54.6 | 54.62 | 54.3 | 17 |
August 21, 2025 | 54.19 | 54.23 | 54.23 | 54.23 | 54.01 | 48 |
August 20, 2025 | 54.74 | 54.53 | 54.53 | 54.74 | 54.43 | 167 |
August 19, 2025 | 54.8 | 54.85 | 54.85 | 54.91 | 54.8 | 104 |
August 18, 2025 | 54.89 | 55.12 | 55.12 | 55.12 | 54.89 | 1,000 |
August 15, 2025 | 55.11 | 54.91 | 54.91 | 55.11 | 54.81 | 90 |
August 14, 2025 | 54.04 | 54.04 | 54.04 | 54.12 | 54.02 | 535 |
August 13, 2025 | 54.22 | 54.07 | 54.07 | 54.32 | 53.95 | 654 |
August 12, 2025 | 53.63 | 54.02 | 54.02 | 54.05 | 53.62 | 277 |
August 11, 2025 | 53.35 | 53.51 | 53.51 | 53.51 | 53.33 | 465 |
August 08, 2025 | 52.95 | 53.22 | 53.22 | 53.22 | 52.95 | 80 |
August 07, 2025 | 52.2 | 52.35 | 52.35 | 52.57 | 52.2 | 206 |
August 06, 2025 | 52.06 | 51.96 | 51.96 | 52.06 | 51.89 | 178 |
August 05, 2025 | 52 | 51.65 | 51.65 | 52 | 51.65 | 287 |
August 04, 2025 | 51.35 | 51.76 | 51.76 | 51.76 | 51.35 | 682 |
August 01, 2025 | 51.59 | 50.92 | 50.92 | 51.59 | 50.66 | 1,530 |
July 31, 2025 | 51.94 | 51.37 | 51.37 | 51.96 | 51.37 | 23 |
July 30, 2025 | 51.38 | 51.5 | 51.5 | 51.51 | 51.38 | 13 |
July 29, 2025 | 51.29 | 51.06 | 51.06 | 51.29 | 51.06 | 1,234 |
July 28, 2025 | 50.95 | 50.99 | 50.99 | 51.1 | 50.91 | 331 |
July 25, 2025 | 51.48 | 51.32 | 51.32 | 51.48 | 51.31 | 964 |
July 24, 2025 | 52.41 | 52 | 52 | 52.73 | 52 | 1,216 |
July 23, 2025 | 51.22 | 51.87 | 51.87 | 51.91 | 51.22 | 806 |
July 22, 2025 | 49.38 | 49.54 | 49.54 | 49.64 | 49.38 | 626 |
July 21, 2025 | 49.65 | 49.75 | 49.75 | 49.75 | 49.58 | 356 |
July 18, 2025 | 49.5 | 49.34 | 49.34 | 49.5 | 49.3 | 87 |
July 17, 2025 | 49.82 | 49.91 | 49.91 | 49.91 | 49.73 | 158 |
July 16, 2025 | 49.1 | 48.84 | 48.84 | 49.34 | 48.84 | 763 |
July 15, 2025 | 49.47 | 49.31 | 49.31 | 49.5 | 49.31 | 2,298 |
July 14, 2025 | 49.47 | 49.45 | 49.45 | 49.47 | 49.34 | 4 |
July 11, 2025 | 49.64 | 49.35 | 49.35 | 49.64 | 49.35 | 25 |
July 10, 2025 | 49.51 | 49.82 | 49.82 | 49.82 | 49.51 | 371 |
July 09, 2025 | 49.58 | 49.73 | 49.73 | 49.78 | 49.58 | 806 |
July 08, 2025 | 49.59 | 49.82 | 49.82 | 49.82 | 49.59 | 5,239 |
July 07, 2025 | 49.81 | 49.88 | 49.88 | 49.96 | 49.81 | 837 |