57.55
-1.35(-2.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 58.05 | 58.9 | 58.9 | 58.95 | 58.05 | 198,561 |
| September 05, 2025 | 56.05 | 57.6 | 57.6 | 58.2 | 56.05 | 356,101 |
| September 04, 2025 | 55.7 | 55.6 | 55.6 | 56.5 | 55.4 | 194,812 |
| September 03, 2025 | 54.8 | 55.4 | 55.4 | 55.9 | 54.2 | 285,973 |
| September 02, 2025 | 56.65 | 53.95 | 53.95 | 56.85 | 53.6 | 354,645 |
| September 01, 2025 | 56.15 | 56.8 | 56.8 | 57.15 | 55.75 | 161,991 |
| August 29, 2025 | 56 | 55.6 | 55.6 | 56.55 | 55.45 | 218,620 |
| August 28, 2025 | 56.55 | 56.4 | 56.4 | 57.6 | 56.15 | 211,045 |
| August 27, 2025 | 57.35 | 56.2 | 56.2 | 57.4 | 55.85 | 206,115 |
| August 26, 2025 | 57.5 | 57.35 | 57.35 | 57.6 | 56.3 | 361,688 |
| August 25, 2025 | 59 | 58.05 | 58.05 | 59.15 | 57.85 | 148,948 |
| August 22, 2025 | 57.75 | 59.4 | 59.4 | 59.5 | 57.55 | 173,145 |
| August 21, 2025 | 59.25 | 58.1 | 58.1 | 59.55 | 57.8 | 260,725 |
| August 20, 2025 | 59.1 | 59.1 | 59.1 | 60 | 58.9 | 262,299 |
| August 19, 2025 | 58.5 | 59.6 | 59.6 | 59.7 | 58.5 | 201,021 |
| August 18, 2025 | 59.2 | 58.55 | 58.55 | 59.2 | 58.25 | 131,783 |
| August 15, 2025 | 59.45 | 59.2 | 59.2 | 59.65 | 58.9 | 155,904 |
| August 14, 2025 | 57.85 | 59 | 59 | 59.2 | 57.85 | 185,270 |
| August 13, 2025 | 58.45 | 57.95 | 57.95 | 58.45 | 57.55 | 144,802 |
| August 12, 2025 | 57.55 | 58.1 | 58.1 | 58.25 | 56.95 | 192,597 |
| August 11, 2025 | 58.4 | 57.45 | 57.45 | 58.4 | 57.25 | 155,575 |
| August 08, 2025 | 57 | 58.35 | 58.35 | 58.35 | 56.85 | 344,278 |
| August 07, 2025 | 55.5 | 57 | 57 | 57.8 | 55.45 | 287,269 |
| August 06, 2025 | 53.9 | 55.2 | 55.2 | 55.2 | 53.9 | 348,792 |
| August 05, 2025 | 52.65 | 53.3 | 53.3 | 53.5 | 52.65 | 157,560 |
| August 04, 2025 | 52.6 | 52.3 | 52.3 | 53.15 | 52.3 | 181,548 |
| August 01, 2025 | 53.55 | 52 | 52 | 53.55 | 51.8 | 471,683 |
| July 31, 2025 | 53 | 54.25 | 54.25 | 55.1 | 52.8 | 520,641 |
| July 30, 2025 | 51.5 | 52.8 | 52.8 | 53.7 | 50.7 | 514,380 |
| July 29, 2025 | 51.9 | 52.2 | 52.2 | 52.75 | 51.85 | 483,180 |
| July 28, 2025 | 53.7 | 51.75 | 51.75 | 53.85 | 51.6 | 259,447 |
| July 25, 2025 | 51.9 | 52.75 | 52.75 | 53 | 51.8 | 197,530 |
| July 24, 2025 | 53.6 | 52.3 | 52.3 | 53.75 | 51.95 | 251,429 |
| July 23, 2025 | 51.15 | 52.95 | 52.95 | 53.15 | 51.1 | 397,585 |
| July 22, 2025 | 50.85 | 50.35 | 50.35 | 51.05 | 50.2 | 388,230 |
| July 21, 2025 | 51 | 51.45 | 51.45 | 52.1 | 51 | 281,331 |
| July 18, 2025 | 50.85 | 50.75 | 50.75 | 51.6 | 50.65 | 304,333 |
| July 17, 2025 | 53 | 51 | 51 | 53.8 | 50.35 | 774,229 |
| July 16, 2025 | 52.45 | 52.15 | 52.15 | 52.95 | 51.9 | 420,435 |
| July 15, 2025 | 52.85 | 53 | 53 | 53.6 | 52.8 | 352,989 |
| July 14, 2025 | 52.55 | 52.55 | 52.55 | 53.4 | 52.15 | 409,756 |
| July 11, 2025 | 54.25 | 53.9 | 53.9 | 54.35 | 53.45 | 357,844 |
| July 10, 2025 | 53.1 | 54.75 | 54.75 | 55.35 | 52.8 | 423,247 |
| July 09, 2025 | 51.95 | 52.95 | 52.95 | 54.1 | 51.9 | 433,670 |
| July 08, 2025 | 52.8 | 53.4 | 53.4 | 53.85 | 52.35 | 383,845 |
| July 07, 2025 | 51.15 | 52.6 | 52.6 | 52.6 | 51 | 444,866 |
| July 04, 2025 | 50.55 | 51.35 | 51.35 | 51.35 | 50.25 | 427,280 |
| July 03, 2025 | 48.6 | 50.6 | 50.6 | 50.6 | 48.44 | 542,023 |
| July 02, 2025 | 47.16 | 48.54 | 48.54 | 48.54 | 46.98 | 535,419 |
| July 01, 2025 | 47.18 | 46.9 | 46.9 | 47.26 | 46.06 | 362,497 |
| June 30, 2025 | 46.92 | 47.24 | 47.24 | 47.52 | 46.38 | 366,019 |
| June 27, 2025 | 46.3 | 46.62 | 46.62 | 46.84 | 45.84 | 288,213 |
| June 26, 2025 | 45.36 | 45.74 | 45.74 | 45.88 | 44.74 | 292,432 |
| June 25, 2025 | 44.4 | 45.18 | 45.18 | 45.6 | 44.3 | 360,008 |
| June 24, 2025 | 43.42 | 43.98 | 43.98 | 44.28 | 43.42 | 259,495 |
| June 23, 2025 | 41.48 | 41.86 | 41.86 | 42.32 | 41.3 | 149,079 |
| June 20, 2025 | 41.5 | 42.02 | 42.02 | 42.78 | 41.5 | 604,088 |
| June 19, 2025 | 40.7 | 40.64 | 40.64 | 41.6 | 40.26 | 155,387 |
| June 18, 2025 | 41.52 | 41.34 | 41.34 | 41.6 | 40.74 | 304,279 |
| June 17, 2025 | 41.8 | 41.78 | 41.78 | 41.84 | 41.08 | 222,053 |
