65.11
+1.35(+2.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 64.37 | 65.11 | 65.11 | 65.16 | 64.22 | 2,950 |
| September 25, 2025 | 63.88 | 63.76 | 63.76 | 64.08 | 63.13 | 7,944 |
| September 24, 2025 | 64.35 | 64.25 | 64.25 | 64.6 | 63.89 | 7,002 |
| September 23, 2025 | 63.93 | 64.53 | 64.53 | 64.91 | 63.84 | 19,866 |
| September 22, 2025 | 64.14 | 63.69 | 63.69 | 64.14 | 63.4 | 8,325 |
| September 19, 2025 | 64.1 | 64.15 | 64.15 | 64.74 | 64.02 | 21,310 |
| September 18, 2025 | 62.88 | 64.14 | 64.14 | 64.14 | 62.88 | 17,354 |
| September 17, 2025 | 62.48 | 62.06 | 62.06 | 62.56 | 61.96 | 1,858 |
| September 16, 2025 | 63.59 | 62.12 | 62.12 | 63.76 | 62.12 | 8,548 |
| September 15, 2025 | 63.2 | 63.71 | 63.71 | 63.78 | 63.18 | 19,659 |
| September 12, 2025 | 62.62 | 62.55 | 62.55 | 62.62 | 61.87 | 3,682 |
| September 11, 2025 | 62.01 | 62.51 | 62.51 | 62.51 | 61.82 | 5,998 |
| September 10, 2025 | 62.69 | 61.91 | 61.91 | 63.01 | 61.82 | 11,455 |
| September 09, 2025 | 62.12 | 62.07 | 62.07 | 62.51 | 61.74 | 6,263 |
| September 08, 2025 | 61.55 | 61.96 | 61.96 | 61.99 | 61.36 | 3,097 |
| September 05, 2025 | 62 | 60.98 | 60.98 | 62.06 | 60.76 | 6,686 |
| September 04, 2025 | 61.07 | 61.58 | 61.58 | 61.75 | 61.05 | 5,981 |
| September 03, 2025 | 61.19 | 61.07 | 61.07 | 61.46 | 60.67 | 13,747 |
| September 02, 2025 | 62.11 | 60.28 | 60.28 | 62.11 | 60.28 | 30,436 |
| September 01, 2025 | 62.15 | 62.14 | 62.14 | 62.26 | 62.02 | 944 |
| August 29, 2025 | 62.6 | 61.7 | 61.7 | 62.63 | 61.7 | 6,321 |
| August 28, 2025 | 63.31 | 62.83 | 62.83 | 63.51 | 62.56 | 1,413 |
| August 27, 2025 | 62.85 | 62.78 | 62.78 | 62.91 | 62.12 | 2,529 |
| August 26, 2025 | 62.91 | 62.59 | 62.59 | 63.06 | 62.45 | 20,535 |
| August 25, 2025 | 64.61 | 63.86 | 63.86 | 64.69 | 63.86 | 4,896 |
| August 22, 2025 | 64.31 | 65.08 | 65.08 | 65.38 | 64.31 | 1,824 |
| August 21, 2025 | 64.55 | 64.44 | 64.44 | 64.55 | 64.13 | 2,630 |
| August 20, 2025 | 64.27 | 64.7 | 64.7 | 65.03 | 64.27 | 12,232 |
| August 19, 2025 | 64.21 | 64.92 | 64.92 | 65.05 | 63.92 | 13,681 |
| August 18, 2025 | 63.94 | 63.81 | 63.81 | 63.94 | 63.34 | 428 |
| August 15, 2025 | 64.51 | 64.31 | 64.31 | 64.72 | 64.2 | 44,345 |
| August 14, 2025 | 62.78 | 63.89 | 63.89 | 63.89 | 62.78 | 4,190 |
| August 13, 2025 | 62.2 | 62.69 | 62.69 | 62.79 | 62.2 | 2,098 |
| August 12, 2025 | 61.83 | 61.61 | 61.61 | 61.83 | 61.05 | 3,379 |
| August 11, 2025 | 62.19 | 61.46 | 61.46 | 62.19 | 61.37 | 11,448 |
| August 08, 2025 | 61.56 | 61.79 | 61.79 | 61.99 | 61.37 | 12,151 |
| August 07, 2025 | 60.26 | 61.54 | 61.54 | 61.92 | 60.25 | 17,135 |
| August 06, 2025 | 60.14 | 59.98 | 59.98 | 60.14 | 59.8 | 1,816 |
| August 05, 2025 | 59.97 | 59.61 | 59.61 | 59.97 | 59.3 | 11,405 |
| August 04, 2025 | 58.26 | 59.49 | 59.49 | 59.49 | 58.26 | 7,287 |
| August 01, 2025 | 59.91 | 57.68 | 57.68 | 59.91 | 57.49 | 21,664 |
| July 31, 2025 | 63.34 | 61.36 | 61.36 | 63.6 | 61.24 | 14,584 |
| July 30, 2025 | 62.47 | 62.99 | 62.99 | 63.13 | 62.38 | 21,961 |
| July 29, 2025 | 62.2 | 62.67 | 62.67 | 63.4 | 62.2 | 22,858 |
| July 28, 2025 | 63.52 | 61.69 | 61.69 | 63.58 | 61.57 | 9,203 |
| July 25, 2025 | 61.38 | 62.1 | 62.1 | 62.27 | 61.28 | 15,097 |
| July 24, 2025 | 62.82 | 62.1 | 62.1 | 63 | 61.74 | 9,479 |
| July 23, 2025 | 61.79 | 61.87 | 61.87 | 62.39 | 61.56 | 2,978 |
| July 22, 2025 | 61.51 | 60.63 | 60.63 | 61.51 | 60.53 | 3,437 |
| July 21, 2025 | 62.21 | 61.83 | 61.83 | 62.23 | 61.36 | 3,645 |
| July 18, 2025 | 63.05 | 62.15 | 62.15 | 63.16 | 62.12 | 2,721 |
| July 17, 2025 | 61.98 | 62.65 | 62.65 | 62.65 | 61.79 | 3,778 |
| July 16, 2025 | 61.36 | 60.78 | 60.78 | 62 | 60.78 | 4,477 |
| July 15, 2025 | 62.98 | 62.1 | 62.1 | 63.04 | 62.1 | 2,662 |
| July 14, 2025 | 61.79 | 62.51 | 62.51 | 62.51 | 61.74 | 16,890 |
| July 11, 2025 | 63.63 | 62.8 | 62.8 | 63.63 | 62.59 | 5,026 |
| July 10, 2025 | 64.73 | 64.16 | 64.16 | 64.83 | 64.12 | 3,779 |
| July 09, 2025 | 63.01 | 64.4 | 64.4 | 64.45 | 63.01 | 4,327 |
| July 08, 2025 | 62 | 62.69 | 62.69 | 62.69 | 61.7 | 8,057 |
| July 07, 2025 | 60.88 | 61.9 | 61.9 | 61.9 | 60.84 | 8,393 |