66.47
+1.23(+1.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.74 | 66.47 | 66.47 | 66.86 | 65.6 | 5,286 |
| August 15, 2025 | 65.78 | 65.24 | 65.24 | 66.02 | 65.14 | 2,345 |
| August 14, 2025 | 65.87 | 65.37 | 65.37 | 66.15 | 64.78 | 6,636 |
| August 13, 2025 | 64.18 | 66.04 | 66.04 | 66.14 | 63.98 | 6,315 |
| August 12, 2025 | 63.77 | 64.55 | 64.55 | 64.84 | 63.61 | 5,823 |
| August 11, 2025 | 63.61 | 63.21 | 63.21 | 64.25 | 63.05 | 2,558 |
| August 08, 2025 | 63.8 | 63.13 | 63.13 | 64.19 | 63.13 | 4,960 |
| August 07, 2025 | 64.71 | 64.06 | 64.06 | 65.44 | 64.06 | 2,898 |
| August 06, 2025 | 64.7 | 65.05 | 65.05 | 65.09 | 63.83 | 5,462 |
| August 05, 2025 | 64.99 | 64.51 | 64.51 | 65.36 | 64.5 | 10,334 |
| August 04, 2025 | 64.51 | 64.29 | 64.29 | 65.01 | 64.06 | 8,904 |
| August 01, 2025 | 64.66 | 63.56 | 63.56 | 64.73 | 62.76 | 19,203 |
| July 31, 2025 | 66.59 | 65.2 | 65.2 | 66.92 | 65.17 | 15,624 |
| July 30, 2025 | 67.96 | 66.63 | 66.63 | 68.17 | 66.55 | 8,084 |
| July 29, 2025 | 68.87 | 67.62 | 67.62 | 68.99 | 67.6 | 24,337 |
| July 28, 2025 | 65.67 | 68.18 | 68.18 | 68.52 | 65.38 | 52,925 |
| July 25, 2025 | 64.38 | 64.5 | 64.5 | 65.22 | 63.92 | 16,333 |
| July 24, 2025 | 65.01 | 65.21 | 65.21 | 65.76 | 64.85 | 6,447 |
| July 23, 2025 | 64.34 | 65.44 | 65.44 | 65.64 | 64.28 | 11,874 |
| July 22, 2025 | 63.16 | 63.45 | 63.45 | 64.5 | 63.08 | 6,495 |
| July 21, 2025 | 62.24 | 63.73 | 63.73 | 63.86 | 62.24 | 8,394 |
| July 18, 2025 | 63 | 62.07 | 62.07 | 63.02 | 61.98 | 6,699 |
| July 17, 2025 | 62.24 | 62.98 | 62.98 | 63.2 | 62 | 5,669 |
| July 16, 2025 | 61.71 | 61.07 | 61.07 | 62.76 | 61.07 | 5,333 |
| July 15, 2025 | 61.93 | 62.17 | 62.17 | 62.5 | 61.75 | 4,640 |
| July 14, 2025 | 62.02 | 61.96 | 61.96 | 62.02 | 61.29 | 9,745 |
| July 11, 2025 | 63.21 | 62.06 | 62.06 | 63.59 | 61.99 | 4,228 |
| July 10, 2025 | 62.77 | 64.42 | 64.42 | 64.46 | 60.76 | 48,217 |
| July 09, 2025 | 63.06 | 63.07 | 63.07 | 63.95 | 62.93 | 3,707 |
| July 08, 2025 | 64.86 | 63.43 | 63.43 | 65.3 | 63.19 | 13,775 |
| July 07, 2025 | 64.56 | 64.88 | 64.88 | 66 | 64.27 | 16,498 |
| July 04, 2025 | 63.5 | 64.5 | 64.5 | 64.67 | 63.5 | 9,487 |
| July 03, 2025 | 64.96 | 64.92 | 64.92 | 65.44 | 64.06 | 22,319 |
| July 02, 2025 | 62.64 | 64.22 | 64.22 | 64.95 | 62.01 | 38,055 |
| July 01, 2025 | 60.4 | 62.68 | 62.68 | 62.7 | 59.79 | 23,991 |
| June 30, 2025 | 61.25 | 60.69 | 60.69 | 61.59 | 59.93 | 30,122 |
| June 27, 2025 | 58.39 | 61.84 | 61.84 | 62.06 | 58.29 | 145,526 |
| June 26, 2025 | 52.33 | 52.84 | 52.84 | 52.84 | 52 | 13,084 |
| June 25, 2025 | 52.98 | 52.49 | 52.49 | 53.12 | 52.33 | 12,169 |
| June 24, 2025 | 53.01 | 52.27 | 52.27 | 53.37 | 52.23 | 10,708 |
| June 23, 2025 | 51.92 | 52.09 | 52.09 | 52.36 | 51.4 | 23,534 |
| June 20, 2025 | 52.04 | 51.65 | 51.65 | 52.26 | 51.42 | 40,910 |
| June 19, 2025 | 52.01 | 51.99 | 51.99 | 52.22 | 51.55 | 4,239 |
| June 18, 2025 | 52.43 | 52.18 | 52.18 | 52.48 | 52.07 | 9,756 |
| June 17, 2025 | 53.43 | 52.74 | 52.74 | 53.5 | 52.43 | 5,943 |
| June 16, 2025 | 52.72 | 53.16 | 53.16 | 53.53 | 52.45 | 17,873 |
| June 13, 2025 | 53.41 | 53.68 | 53.68 | 54.49 | 53.38 | 21,735 |
| June 12, 2025 | 54.64 | 54.07 | 54.07 | 54.8 | 53.43 | 20,913 |
| June 11, 2025 | 55.95 | 55.1 | 55.1 | 56.47 | 55.1 | 16,969 |
| June 10, 2025 | 54.46 | 55.89 | 55.89 | 56.08 | 54.2 | 11,982 |
| June 09, 2025 | 55.13 | 54.49 | 54.49 | 55.64 | 54.37 | 11,879 |
| June 06, 2025 | 54.2 | 54.95 | 54.95 | 55.28 | 53.9 | 16,817 |
| June 05, 2025 | 55.09 | 55.54 | 55.54 | 55.54 | 54.5 | 11,095 |
| June 04, 2025 | 54.73 | 54.99 | 54.99 | 55.16 | 54.6 | 10,542 |
| June 03, 2025 | 53.77 | 54.55 | 54.55 | 54.55 | 53 | 12,395 |
| June 02, 2025 | 52.62 | 53.3 | 53.3 | 53.4 | 52.38 | 17,939 |
| May 30, 2025 | 54.2 | 53.59 | 53.59 | 54.47 | 53.38 | 8,469 |
| May 29, 2025 | 56.25 | 54.4 | 54.4 | 57 | 54.06 | 47,044 |
| May 28, 2025 | 55.32 | 54.83 | 54.83 | 55.79 | 54.82 | 16,667 |
| May 27, 2025 | 53.89 | 55 | 55 | 55 | 53.53 | 27,803 |