55.12
+0.21(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 50.31 | 50.25 | 50.25 | 50.31 | 50.18 | 125 |
| July 03, 2025 | 50.31 | 50.58 | 50.58 | 50.58 | 50.31 | 2 |
| July 02, 2025 | 50.43 | 50.34 | 50.34 | 50.43 | 50.34 | 406 |
| July 01, 2025 | 50.55 | 50.51 | 50.51 | 50.57 | 50.5 | 1,729 |
| June 30, 2025 | 51.22 | 51.02 | 51.02 | 51.22 | 50.93 | 3,564 |
| June 27, 2025 | 51.02 | 51.42 | 51.42 | 51.42 | 51.02 | 983 |
| June 26, 2025 | 50.31 | 50.33 | 50.33 | 50.35 | 50.19 | 97 |
| June 25, 2025 | 49.9 | 49.71 | 49.71 | 49.95 | 49.71 | 21 |
| June 24, 2025 | 49.95 | 49.82 | 49.82 | 49.95 | 49.82 | 2,321 |
| June 23, 2025 | 49.25 | 49.36 | 49.36 | 49.5 | 49.25 | 729 |
| June 20, 2025 | 49.85 | 49.65 | 49.65 | 49.89 | 49.65 | 383 |
| June 19, 2025 | 50.53 | 50.19 | 50.19 | 50.53 | 50.19 | 302 |
| June 18, 2025 | 50.78 | 50.66 | 50.66 | 50.78 | 50.62 | 205 |
| June 17, 2025 | 50.11 | 50.05 | 50.05 | 50.15 | 49.97 | 319 |
| June 16, 2025 | 50.29 | 50.49 | 50.49 | 50.49 | 50.22 | 183 |
| June 13, 2025 | 50.55 | 50.43 | 50.43 | 50.55 | 50.42 | 34 |
| June 12, 2025 | 50.78 | 50.62 | 50.62 | 50.78 | 50.35 | 184 |
| June 11, 2025 | 50.94 | 50.91 | 50.91 | 51.07 | 50.88 | 44 |
| June 10, 2025 | 51.13 | 51.05 | 51.05 | 51.13 | 51.05 | 24 |
| June 09, 2025 | 51.11 | 51.16 | 51.16 | 51.22 | 51.11 | 138 |
| June 06, 2025 | 50.76 | 51.07 | 51.07 | 51.07 | 50.76 | 15 |
| June 05, 2025 | 50.85 | 50.68 | 50.68 | 50.85 | 50.59 | 2,450 |
| June 04, 2025 | 51.14 | 51.06 | 51.06 | 51.14 | 51.06 | 351 |
| June 03, 2025 | 51.25 | 51.39 | 51.39 | 51.39 | 51.25 | 28 |
| June 02, 2025 | 51.32 | 51.41 | 51.41 | 51.42 | 51.23 | 804 |
| May 30, 2025 | 51.71 | 51.25 | 51.25 | 51.71 | 51.25 | 111 |
| May 29, 2025 | 51.77 | 51.29 | 51.29 | 51.83 | 51.11 | 260 |
| May 28, 2025 | 51.32 | 51.42 | 51.42 | 51.42 | 51.32 | 41 |
| May 27, 2025 | 51.55 | 52.08 | 52.08 | 52.08 | 51.55 | 2,885 |
| May 26, 2025 | 51.12 | 51.28 | 51.28 | 51.32 | 51.12 | 2,931 |