52.50
-0.7(-1.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 51 | 53.2 | 53.2 | 53.75 | 51 | 120,005 |
| August 14, 2025 | 52.5 | 50.25 | 50.25 | 53.5 | 48.52 | 139,127 |
| August 13, 2025 | 52.85 | 52.5 | 52.5 | 53.65 | 52.2 | 26,262 |
| August 12, 2025 | 54.15 | 52.5 | 52.5 | 55.35 | 52.3 | 29,721 |
| August 11, 2025 | 55.55 | 54.2 | 54.2 | 56.2 | 54.2 | 17,464 |
| August 08, 2025 | 55.7 | 55.25 | 55.25 | 56.85 | 55.2 | 16,211 |
| August 07, 2025 | 54 | 55.7 | 55.7 | 56.2 | 54 | 33,109 |
| August 06, 2025 | 53.45 | 54.5 | 54.5 | 55.45 | 53.15 | 18,674 |
| August 05, 2025 | 53.1 | 53.1 | 53.1 | 55 | 53.1 | 20,072 |
| August 04, 2025 | 53.5 | 53.1 | 53.1 | 54.5 | 52.45 | 18,428 |
| August 01, 2025 | 55.5 | 54.1 | 54.1 | 55.5 | 53.2 | 49,908 |
| July 31, 2025 | 56.3 | 55 | 55 | 57.25 | 54.7 | 26,554 |
| July 30, 2025 | 57.55 | 56.3 | 56.3 | 57.6 | 56 | 11,931 |
| July 29, 2025 | 56.3 | 56 | 56 | 57.95 | 56 | 12,698 |
| July 28, 2025 | 57.5 | 55.9 | 55.9 | 58.45 | 55.7 | 16,449 |
| July 25, 2025 | 57.15 | 56.55 | 56.55 | 58 | 56.4 | 27,431 |
| July 24, 2025 | 57.5 | 57.1 | 57.1 | 58.6 | 57 | 26,234 |
| July 23, 2025 | 57 | 57.1 | 57.1 | 58.7 | 57 | 18,166 |
| July 22, 2025 | 58 | 57.1 | 57.1 | 58.2 | 56.2 | 15,564 |
| July 21, 2025 | 60.5 | 57.85 | 57.85 | 60.5 | 57.4 | 19,094 |
| July 18, 2025 | 58.5 | 59 | 59 | 60.45 | 58.5 | 29,808 |
| July 17, 2025 | 57.5 | 59.95 | 59.95 | 60 | 57.5 | 22,834 |
| July 16, 2025 | 57.4 | 57 | 57 | 58.65 | 56.8 | 10,405 |
| July 15, 2025 | 56 | 58.9 | 58.9 | 59.25 | 56 | 24,234 |
| July 14, 2025 | 56.4 | 56 | 56 | 57.3 | 55.2 | 32,692 |
| July 11, 2025 | 58.85 | 56.2 | 56.2 | 58.9 | 56.2 | 24,219 |
| July 10, 2025 | 60.05 | 58.1 | 58.1 | 60.3 | 58.1 | 11,790 |
| July 09, 2025 | 58.9 | 59.25 | 59.25 | 60.15 | 58.55 | 22,040 |
| July 08, 2025 | 57.9 | 60.3 | 60.3 | 61 | 57.9 | 14,518 |
| July 07, 2025 | 58.8 | 57.95 | 57.95 | 59.35 | 57.15 | 21,926 |
| July 04, 2025 | 60 | 58.8 | 58.8 | 60.1 | 58.8 | 17,478 |
| July 03, 2025 | 61.5 | 60 | 60 | 61.95 | 60 | 18,796 |
| July 02, 2025 | 60.7 | 61.5 | 61.5 | 61.55 | 60.45 | 19,310 |
| July 01, 2025 | 60.1 | 60.5 | 60.5 | 60.8 | 59.1 | 42,638 |
| June 30, 2025 | 59.7 | 61.6 | 60.6 | 59.7 | 59.65 | 29,104 |
| June 27, 2025 | 57.85 | 59.1 | 59.1 | 59.1 | 57.85 | 15,891 |
| June 26, 2025 | 57.75 | 57.1 | 57.1 | 58.9 | 57.1 | 12,497 |
| June 25, 2025 | 59.25 | 57.2 | 57.1 | 60.2 | 57.2 | 22,142 |
| June 24, 2025 | 57 | 58.6 | 58.6 | 59.95 | 57 | 80,251 |
| June 23, 2025 | 55.7 | 56.1 | 56.1 | 58 | 54.8 | 50,430 |
| June 20, 2025 | 56.55 | 56 | 55.5 | 57.15 | 55.8 | 94,256 |
| June 19, 2025 | 56.85 | 56 | 56 | 57.85 | 55.3 | 18,089 |
| June 18, 2025 | 57.35 | 57 | 57 | 58.9 | 56.35 | 25,966 |
| June 17, 2025 | 57.35 | 57.35 | 57.35 | 58.05 | 57 | 20,698 |
| June 16, 2025 | 57 | 57 | 57 | 59.05 | 57 | 26,353 |
| June 13, 2025 | 57.6 | 56.6 | 56.6 | 57.6 | 56.2 | 26,998 |
| June 12, 2025 | 58.45 | 57.75 | 57.75 | 58.8 | 56.7 | 20,957 |
| June 11, 2025 | 58.15 | 59.15 | 59.15 | 59.45 | 58.15 | 23,579 |
| June 10, 2025 | 58 | 57.75 | 57.75 | 59.55 | 57.6 | 19,806 |
| June 09, 2025 | 58.2 | 58 | 58 | 59.35 | 58 | 14,132 |
| June 06, 2025 | 58.35 | 57.1 | 57.1 | 59.1 | 57.1 | 16,770 |
| June 05, 2025 | 58.05 | 59.4 | 59.4 | 60.2 | 57.3 | 29,250 |
| June 04, 2025 | 57.5 | 59.4 | 59.4 | 59.45 | 57.5 | 20,076 |
| June 03, 2025 | 57.65 | 57.5 | 57.5 | 58.4 | 57.15 | 16,007 |
| June 02, 2025 | 57.95 | 59.5 | 59.5 | 59.5 | 57 | 43,218 |
| May 30, 2025 | 58 | 57.8 | 57.8 | 58.85 | 57.8 | 26,084 |
| May 29, 2025 | 58.9 | 59.7 | 59.7 | 60.45 | 57.3 | 22,528 |
| May 28, 2025 | 59.45 | 60.4 | 60.4 | 60.4 | 57.4 | 29,713 |
| May 27, 2025 | 59.45 | 59.5 | 59.5 | 60.7 | 59.45 | 34,171 |
| May 26, 2025 | 60.9 | 60 | 60 | 61.65 | 59.5 | 31,804 |
