52.50
-0.15(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.8 | 52.5 | 52.5 | 52.85 | 51.6 | 26,070 |
| August 15, 2025 | 51.25 | 52.65 | 52.65 | 53.1 | 51.2 | 120,005 |
| August 14, 2025 | 53.1 | 51.15 | 51.15 | 53.2 | 48.26 | 139,127 |
| August 13, 2025 | 53.4 | 53.1 | 53.1 | 53.65 | 52.8 | 26,262 |
| August 12, 2025 | 54.35 | 53.15 | 53.15 | 54.6 | 52.65 | 29,721 |
| August 11, 2025 | 56.1 | 54.4 | 54.4 | 56.35 | 54.4 | 17,464 |
| August 08, 2025 | 55.35 | 55.75 | 55.75 | 56.5 | 55 | 16,211 |
| August 07, 2025 | 54.15 | 55.25 | 55.25 | 55.55 | 54.15 | 33,109 |
| August 06, 2025 | 53.8 | 54.25 | 54.25 | 54.55 | 53.8 | 18,674 |
| August 05, 2025 | 53.55 | 53.75 | 53.75 | 55.1 | 53.55 | 20,072 |
| August 04, 2025 | 53.55 | 53.35 | 53.45 | 53.55 | 53.35 | 18,428 |
| August 01, 2025 | 55 | 53.45 | 53.45 | 55.25 | 53.05 | 49,908 |
| July 31, 2025 | 56.5 | 55.7 | 55.7 | 56.8 | 55.65 | 26,554 |
| July 30, 2025 | 56.55 | 56.35 | 56.5 | 56.55 | 56.35 | 11,931 |
| July 29, 2025 | 56.4 | 56 | 56.85 | 56.4 | 56 | 12,698 |
| July 28, 2025 | 57.35 | 56.75 | 56.75 | 58.35 | 56.7 | 16,449 |
| July 25, 2025 | 57 | 56.85 | 56.85 | 57.55 | 56.25 | 27,431 |
| July 24, 2025 | 57.3 | 57.3 | 57.55 | 57.3 | 57.3 | 26,234 |
| July 23, 2025 | 57.35 | 57 | 57 | 58 | 57 | 18,166 |
| July 22, 2025 | 58.1 | 56.95 | 56.95 | 58.2 | 56.95 | 15,564 |
| July 21, 2025 | 60.05 | 58.5 | 58.5 | 60.5 | 58.5 | 19,094 |
| July 18, 2025 | 58.55 | 60.35 | 59.85 | 60.35 | 58.55 | 29,808 |
| July 17, 2025 | 57.85 | 59 | 59 | 59 | 57.65 | 22,834 |
| July 16, 2025 | 58.3 | 57.45 | 57.45 | 58.3 | 57.3 | 10,405 |
| July 15, 2025 | 56.25 | 58 | 58 | 58.2 | 56.2 | 24,234 |
| July 14, 2025 | 56.15 | 56.1 | 56.1 | 56.65 | 55.4 | 32,692 |
| July 11, 2025 | 58 | 57.1 | 57.1 | 58.2 | 56.7 | 24,219 |
| July 10, 2025 | 59.95 | 58.35 | 58.35 | 60.3 | 58.2 | 19,068 |
| July 09, 2025 | 59.6 | 59.7 | 59.7 | 60.2 | 58.05 | 22,040 |
| July 08, 2025 | 58.6 | 59.2 | 59.2 | 59.55 | 57.95 | 14,518 |
| July 07, 2025 | 58.3 | 58.3 | 58.3 | 58.85 | 57.85 | 21,926 |
| July 04, 2025 | 60 | 58.6 | 58.6 | 60.3 | 58.6 | 17,478 |
| July 03, 2025 | 61.5 | 60.05 | 60.05 | 61.95 | 60.05 | 18,796 |
| July 02, 2025 | 60.55 | 61.3 | 61.3 | 61.55 | 60.2 | 19,310 |
| July 01, 2025 | 60.1 | 60.5 | 60.5 | 60.8 | 59.1 | 42,638 |
| June 30, 2025 | 59.6 | 60.6 | 59.6 | 61 | 58.4 | 29,104 |
| June 27, 2025 | 58.65 | 59 | 59 | 59.55 | 58.25 | 15,894 |
| June 26, 2025 | 57.8 | 57.95 | 57.95 | 58.2 | 57.25 | 12,497 |
| June 25, 2025 | 59.25 | 57.2 | 57.2 | 60.2 | 57.2 | 27,253 |
| June 24, 2025 | 58 | 58.8 | 58.8 | 59.25 | 57.5 | 80,251 |
| June 23, 2025 | 55.3 | 56.75 | 56.75 | 57.6 | 54.7 | 50,430 |
| June 20, 2025 | 56.55 | 56 | 56 | 57.15 | 55.8 | 94,256 |
| June 19, 2025 | 56.95 | 56.5 | 56.5 | 57.55 | 56.5 | 18,089 |
| June 18, 2025 | 57.4 | 57.85 | 57.85 | 58.35 | 56.25 | 25,966 |
| June 17, 2025 | 58.05 | 57.4 | 57.4 | 58.2 | 57 | 20,698 |
| June 16, 2025 | 57.45 | 58.05 | 58.05 | 58.7 | 57.45 | 26,353 |
| June 13, 2025 | 56.9 | 56 | 57.2 | 56.9 | 56 | 26,998 |
| June 12, 2025 | 58.8 | 57.75 | 57.75 | 59 | 57.7 | 20,957 |
| June 11, 2025 | 59.1 | 59 | 59 | 59.5 | 58.7 | 23,579 |
| June 10, 2025 | 58.7 | 58.55 | 58.55 | 58.8 | 57.9 | 19,806 |
| June 09, 2025 | 58 | 58.3 | 58.3 | 58.9 | 58 | 14,132 |
| June 06, 2025 | 58.4 | 58.05 | 58.05 | 58.8 | 58 | 16,770 |
| June 05, 2025 | 58.9 | 58.55 | 58.55 | 60.3 | 58 | 29,250 |
| June 04, 2025 | 58.25 | 58.4 | 58.4 | 59 | 58.25 | 20,076 |
| June 03, 2025 | 58.05 | 58 | 58 | 58.35 | 57.65 | 16,007 |
| June 02, 2025 | 57.55 | 57.8 | 57.8 | 58.4 | 56.85 | 43,218 |
| May 30, 2025 | 58.15 | 58.1 | 58.1 | 58.8 | 57.75 | 26,084 |
| May 29, 2025 | 60 | 58.25 | 58.25 | 60.05 | 58 | 22,528 |
| May 28, 2025 | 59.75 | 58.55 | 58.55 | 60.2 | 58.3 | 29,713 |
| May 27, 2025 | 60.1 | 59.8 | 59.8 | 60.65 | 59.4 | 34,171 |