56.87
+0.62(+1.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.33 | 56.25 | 56.25 | 56.33 | 55.9 | 3,610 |
| August 14, 2025 | 55.9 | 56.34 | 56.34 | 56.51 | 55.9 | 1,649 |
| August 13, 2025 | 56.25 | 55.64 | 55.64 | 56.68 | 55.5 | 9,290 |
| August 12, 2025 | 56.52 | 56.31 | 56.31 | 56.92 | 56.24 | 4,159 |
| August 11, 2025 | 55.15 | 56.18 | 56.18 | 56.27 | 55.02 | 2,835 |
| August 08, 2025 | 54.4 | 54.81 | 54.81 | 55.13 | 54.32 | 7,367 |
| August 07, 2025 | 54.15 | 54.26 | 54.26 | 54.38 | 53.79 | 2,472 |
| August 06, 2025 | 53.87 | 54.63 | 54.63 | 54.63 | 53.83 | 3,760 |
| August 05, 2025 | 53.42 | 53.83 | 53.83 | 54.12 | 53.42 | 3,718 |
| August 04, 2025 | 53.69 | 53.56 | 53.56 | 53.81 | 53.2 | 2,037 |
| August 01, 2025 | 54.01 | 54.13 | 54.13 | 54.16 | 53.74 | 9,935 |
| July 31, 2025 | 53.25 | 53.76 | 53.76 | 54 | 53.19 | 3,264 |
| July 30, 2025 | 51.5 | 52.52 | 52.52 | 54.07 | 51.29 | 9,193 |
| July 29, 2025 | 51 | 51.52 | 51.52 | 51.63 | 50.8 | 4,806 |
| July 28, 2025 | 51.1 | 50.97 | 50.97 | 51.31 | 50.97 | 2,602 |
| July 25, 2025 | 50.79 | 50.97 | 50.97 | 51.04 | 50.79 | 3,880 |
| July 24, 2025 | 50.74 | 50.7 | 50.7 | 50.94 | 50.49 | 2,810 |
| July 23, 2025 | 50.69 | 50.73 | 50.73 | 50.73 | 50.56 | 8,780 |
| July 22, 2025 | 50.42 | 50.55 | 50.55 | 50.81 | 49.87 | 6,867 |
| July 21, 2025 | 49.81 | 50.17 | 50.17 | 50.22 | 49.7 | 3,757 |
| July 18, 2025 | 49.88 | 49.73 | 49.73 | 50.14 | 49.7 | 756 |
| July 17, 2025 | 50.66 | 50 | 50 | 51.38 | 50 | 26,455 |
| July 16, 2025 | 50.29 | 50.35 | 50.35 | 50.78 | 50.25 | 1,844 |
| July 15, 2025 | 49.87 | 50 | 50 | 50.16 | 49.55 | 3,301 |
| July 14, 2025 | 49.53 | 49.5 | 49.5 | 49.68 | 49.27 | 10,971 |
| July 11, 2025 | 50.14 | 49.44 | 49.44 | 50.2 | 49.38 | 3,076 |
| July 10, 2025 | 49.18 | 49.71 | 49.71 | 49.76 | 49.16 | 6,038 |
| July 09, 2025 | 50.6 | 48.99 | 48.99 | 50.8 | 48.96 | 9,568 |
| July 08, 2025 | 51.09 | 50.93 | 50.93 | 51.46 | 50.77 | 2,730 |
| July 07, 2025 | 50.67 | 51.04 | 51.04 | 51.15 | 50.6 | 2,142 |
| July 04, 2025 | 50.77 | 50.85 | 50.85 | 50.85 | 50.31 | 866 |
| July 03, 2025 | 50.02 | 50.45 | 50.45 | 50.6 | 50.02 | 2,182 |
| July 02, 2025 | 49.66 | 50 | 50 | 50.24 | 49.6 | 852 |
| July 01, 2025 | 50 | 49.66 | 49.66 | 50.14 | 49.62 | 3,920 |
| June 30, 2025 | 50.25 | 49.85 | 49.85 | 50.25 | 49.59 | 4,067 |
| June 27, 2025 | 50.35 | 49.77 | 49.77 | 50.37 | 49.71 | 8,726 |
| June 26, 2025 | 50.69 | 50.45 | 50.45 | 50.75 | 50.45 | 4,541 |
| June 25, 2025 | 51.74 | 51.07 | 51.07 | 51.9 | 51.02 | 3,799 |
| June 24, 2025 | 52.29 | 51.7 | 51.7 | 52.3 | 51.7 | 1,010 |
| June 23, 2025 | 51.98 | 52.06 | 52.06 | 52.53 | 51.9 | 6,761 |
| June 20, 2025 | 51.76 | 51.58 | 51.58 | 51.84 | 51.49 | 2,274 |
| June 19, 2025 | 51.55 | 51.91 | 51.91 | 51.94 | 51.5 | 3,101 |
| June 18, 2025 | 51.37 | 51.72 | 51.72 | 51.79 | 51.15 | 2,031 |
| June 17, 2025 | 50.57 | 51.26 | 51.26 | 51.33 | 50.53 | 2,558 |
| June 16, 2025 | 50.89 | 50.69 | 50.69 | 51.11 | 50.4 | 6,884 |
| June 13, 2025 | 52.06 | 51.83 | 50.95 | 52.4 | 51.8 | 3,963 |
| June 12, 2025 | 51.75 | 51.32 | 50.45 | 52.02 | 51.25 | 3,051 |
| June 11, 2025 | 51.39 | 51.62 | 50.74 | 51.84 | 50.99 | 2,654 |
| June 10, 2025 | 52.1 | 51.38 | 51.38 | 52.1 | 51.32 | 963 |
| June 09, 2025 | 51.98 | 51.81 | 51.81 | 52.11 | 51.71 | 2,456 |
| June 06, 2025 | 51.95 | 52.13 | 52.13 | 52.38 | 51.95 | 786 |
| June 05, 2025 | 51.99 | 51.94 | 51.94 | 52.12 | 51.45 | 2,962 |
| June 04, 2025 | 52.95 | 52.43 | 52.43 | 53.05 | 52.27 | 5,771 |
| June 03, 2025 | 53.16 | 52.76 | 52.76 | 53.45 | 52.71 | 1,476 |
| June 02, 2025 | 53.26 | 52.77 | 52.77 | 53.26 | 52.7 | 3,107 |
| May 30, 2025 | 52.55 | 53.06 | 53.06 | 53.13 | 52.35 | 1,506 |
| May 29, 2025 | 52.71 | 52 | 52 | 52.73 | 51.99 | 2,016 |
| May 28, 2025 | 52.59 | 52.68 | 52.68 | 52.78 | 52.51 | 1,387 |
| May 27, 2025 | 52.71 | 52.3 | 52.3 | 53.07 | 52.16 | 6,858 |
| May 26, 2025 | 52.01 | 52.63 | 52.63 | 53.23 | 52.01 | 3,774 |