66.05
+0.8(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.15 | 66.05 | 66.05 | 67 | 65.7 | 160,302 |
| December 03, 2025 | 64.75 | 65.25 | 65.25 | 65.5 | 64 | 115,066 |
| December 02, 2025 | 63.75 | 64.45 | 64.45 | 64.45 | 63.3 | 141,856 |
| December 01, 2025 | 64.45 | 64.2 | 64.2 | 64.45 | 62.6 | 158,836 |
| November 28, 2025 | 63.5 | 64.55 | 64.55 | 64.65 | 63.3 | 197,486 |
| November 27, 2025 | 62.7 | 63.35 | 63.35 | 63.65 | 62.65 | 91,909 |
| November 26, 2025 | 61.95 | 62.5 | 62.5 | 62.5 | 61.15 | 148,304 |
| November 25, 2025 | 60.6 | 61.55 | 61.55 | 61.75 | 59.95 | 171,707 |
| November 24, 2025 | 59.75 | 60.6 | 60.6 | 61.05 | 59.4 | 269,542 |
| November 21, 2025 | 57.45 | 59.3 | 59.3 | 60.3 | 57.15 | 373,033 |
| November 20, 2025 | 61.95 | 59.4 | 59.4 | 61.95 | 59.35 | 193,050 |
| November 19, 2025 | 60.2 | 60.35 | 60.35 | 61.95 | 59.95 | 168,572 |
| November 18, 2025 | 60.8 | 60.35 | 60.35 | 61.55 | 60 | 280,577 |
| November 17, 2025 | 62.35 | 62.65 | 62.65 | 63.6 | 62.25 | 89,578 |
| November 14, 2025 | 62.25 | 62.4 | 62.4 | 63.1 | 60.9 | 320,832 |
| November 13, 2025 | 63.75 | 62.7 | 62.7 | 64.7 | 62.7 | 120,870 |
| November 12, 2025 | 62.35 | 63.5 | 63.5 | 63.5 | 61.7 | 139,865 |
| November 11, 2025 | 61.3 | 61.75 | 61.75 | 62.05 | 60.5 | 120,679 |
| November 10, 2025 | 62.5 | 61.4 | 61.4 | 63.15 | 61.4 | 156,673 |
| November 07, 2025 | 60.9 | 61.15 | 61.15 | 62.1 | 60.6 | 238,753 |
| November 06, 2025 | 60.8 | 60.75 | 60.75 | 61.8 | 60.15 | 279,418 |
| November 05, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 262,301 |
| November 04, 2025 | 62.75 | 61.95 | 61.95 | 63 | 61.9 | 316,959 |
| November 03, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 382,388 |
| October 31, 2025 | 58.15 | 61.5 | 61.5 | 61.7 | 58.15 | 400,541 |
| October 30, 2025 | 55.4 | 57.55 | 57.55 | 58.55 | 54.95 | 474,328 |
| October 29, 2025 | 56.95 | 57.35 | 57.35 | 57.35 | 55.9 | 290,004 |
| October 28, 2025 | 56.5 | 57.1 | 57.1 | 57.2 | 55.8 | 195,429 |
| October 27, 2025 | 57.7 | 57 | 57 | 58 | 56.55 | 207,841 |
| October 24, 2025 | 56.7 | 57.15 | 57.15 | 57.3 | 56.25 | 159,487 |
| October 23, 2025 | 54.7 | 56.05 | 56.05 | 57.8 | 54.55 | 398,449 |
| October 22, 2025 | 54.9 | 54.8 | 54.8 | 55.55 | 54.6 | 162,136 |
| October 21, 2025 | 55.8 | 55.15 | 55.15 | 56 | 54.8 | 123,123 |
| October 20, 2025 | 55.7 | 55.85 | 55.85 | 56.7 | 55.5 | 159,570 |
| 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 |