55.35
-0.5(-0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.2 | 55 | 55 | 55.45 | 53.7 | 214,609 |
| October 16, 2025 | 53.25 | 55.8 | 55.8 | 55.9 | 53 | 217,359 |
| October 15, 2025 | 54.7 | 53.75 | 53.75 | 55.3 | 53.75 | 198,464 |
| October 14, 2025 | 55.15 | 54.1 | 54.1 | 55.4 | 53.85 | 302,427 |
| October 13, 2025 | 55.45 | 56.6 | 56.6 | 56.85 | 55.35 | 196,706 |
| October 10, 2025 | 57.6 | 54.85 | 54.85 | 57.65 | 54.85 | 208,793 |
| October 09, 2025 | 56.9 | 57.55 | 57.55 | 58.5 | 56.6 | 179,589 |
| October 08, 2025 | 56.15 | 56.6 | 56.6 | 57 | 55.9 | 185,837 |
| October 07, 2025 | 57.2 | 56.5 | 56.5 | 57.55 | 56.2 | 189,920 |
| October 06, 2025 | 58.1 | 57.4 | 57.4 | 58.55 | 57.4 | 159,494 |
| October 03, 2025 | 59.75 | 58.15 | 58.15 | 60.2 | 58.15 | 180,118 |
| October 02, 2025 | 59.2 | 59.05 | 59.05 | 60.4 | 57.05 | 411,582 |
| October 01, 2025 | 57.5 | 58.85 | 58.85 | 58.85 | 56.8 | 159,299 |
| September 30, 2025 | 56.5 | 57.45 | 57.45 | 57.5 | 56.3 | 156,256 |
| September 29, 2025 | 56.85 | 56.95 | 56.95 | 57 | 55.55 | 182,802 |
| September 26, 2025 | 55.05 | 56.5 | 56.5 | 56.65 | 55 | 196,012 |
| September 25, 2025 | 57.8 | 55.05 | 55.05 | 58.1 | 54.7 | 376,513 |
| September 24, 2025 | 59.3 | 58 | 58 | 59.3 | 57.8 | 275,226 |
| September 23, 2025 | 59 | 59.55 | 59.55 | 60.05 | 58.75 | 147,485 |
| September 22, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 101,854 |
| September 19, 2025 | 57.6 | 58.25 | 58.25 | 58.25 | 57.25 | 463,397 |
| September 18, 2025 | 57 | 57.5 | 57.5 | 57.55 | 56.1 | 172,397 |
| September 17, 2025 | 56.5 | 56.3 | 56.3 | 57.05 | 56.15 | 159,964 |
| September 16, 2025 | 57.3 | 56.3 | 56.3 | 57.75 | 56.1 | 138,946 |
| September 15, 2025 | 57.4 | 57.45 | 57.45 | 58.3 | 57.2 | 81,002 |
| September 12, 2025 | 57.15 | 57.3 | 57.3 | 57.55 | 56.4 | 143,828 |
| September 11, 2025 | 57.05 | 57.25 | 57.25 | 57.6 | 56.45 | 127,284 |
| September 10, 2025 | 57.9 | 57 | 57 | 58.1 | 56.5 | 217,606 |
| September 09, 2025 | 58.95 | 57.7 | 57.7 | 59.05 | 57.25 | 164,811 |
| 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 |