60.05
+0.705(+1.19%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 59.61 | 60.12 | 60.12 | 60.26 | 59.61 | 295,944 |
September 05, 2025 | 23.28 | 59.45 | 59.45 | 59.45 | 23.13 | 340 |
September 04, 2025 | 58.9 | 59.15 | 59.15 | 59.3 | 58.86 | 248,320 |
September 03, 2025 | 59.03 | 59.3 | 59.3 | 59.38 | 58.87 | 134,901 |
September 02, 2025 | 57.85 | 58.54 | 58.54 | 58.55 | 57.84 | 240,876 |
September 01, 2025 | 57.61 | 57.72 | 57.72 | 57.74 | 57.45 | 186,077 |
August 29, 2025 | 56.8 | 57.2 | 57.2 | 57.22 | 56.66 | 59,377 |
August 28, 2025 | 56.63 | 56.72 | 56.72 | 56.82 | 56.51 | 60,738 |
August 27, 2025 | 56.45 | 56.67 | 56.67 | 56.74 | 56.43 | 61,152 |
August 26, 2025 | 56.42 | 56.38 | 56.38 | 56.5 | 56.19 | 54,664 |
August 25, 2025 | 55.84 | 56.1 | 56.1 | 56.12 | 55.8 | 95,549 |
August 22, 2025 | 55.8 | 55.95 | 55.95 | 56 | 55.56 | 88,245 |
August 21, 2025 | 55.73 | 55.9 | 55.9 | 55.96 | 55.44 | 56,525 |
August 20, 2025 | 55.45 | 55.66 | 55.66 | 55.78 | 55.41 | 42,078 |
August 19, 2025 | 55.49 | 55.37 | 55.37 | 55.61 | 55.28 | 43,142 |
August 18, 2025 | 55.63 | 55.49 | 55.49 | 55.74 | 55.44 | 123,083 |
August 15, 2025 | 55.6 | 55.44 | 55.44 | 55.66 | 55.31 | 45,917 |
August 14, 2025 | 55.91 | 55.73 | 55.73 | 55.94 | 55.58 | 61,617 |
August 13, 2025 | 55.73 | 55.63 | 55.63 | 55.9 | 55.58 | 91,424 |
August 12, 2025 | 55.98 | 55.74 | 55.74 | 56.13 | 55.52 | 145,586 |
August 11, 2025 | 56.03 | 56.08 | 56.08 | 56.22 | 55.9 | 184,015 |
August 08, 2025 | 56.63 | 56.52 | 56.52 | 56.79 | 56.35 | 118,920 |
August 07, 2025 | 56.34 | 56.57 | 56.57 | 56.68 | 56.1 | 136,646 |
August 06, 2025 | 56.61 | 56.32 | 56.32 | 56.65 | 56.24 | 56,315 |
August 05, 2025 | 56.64 | 56.76 | 56.76 | 56.93 | 56.39 | 75,484 |
August 04, 2025 | 56.41 | 56.67 | 56.67 | 56.81 | 56.33 | 90,347 |
August 01, 2025 | 55.92 | 56.3 | 56.3 | 56.7 | 55.88 | 113,113 |
July 31, 2025 | 55.97 | 55.98 | 55.98 | 56.35 | 55.88 | 64,350 |
July 30, 2025 | 55.94 | 55.71 | 55.71 | 56.2 | 55.67 | 58,556 |
July 29, 2025 | 55.82 | 55.98 | 55.98 | 56.15 | 55.72 | 73,574 |
July 28, 2025 | 55.36 | 55.43 | 55.43 | 55.67 | 55.14 | 122,500 |
July 25, 2025 | 55.5 | 55.15 | 55.15 | 55.54 | 55.1 | 72,316 |
July 24, 2025 | 55.72 | 55.67 | 55.67 | 55.77 | 55.4 | 156,359 |
July 23, 2025 | 56.68 | 56.52 | 56.52 | 56.85 | 56.47 | 108,074 |
July 22, 2025 | 56.25 | 56.68 | 56.68 | 56.89 | 56.18 | 67,728 |
July 21, 2025 | 56.21 | 56.37 | 56.37 | 56.53 | 56.1 | 77,436 |
July 18, 2025 | 55.85 | 55.89 | 55.89 | 56.04 | 55.82 | 70,218 |
July 17, 2025 | 55.94 | 55.89 | 55.89 | 55.96 | 55.48 | 124,745 |
July 16, 2025 | 55.79 | 55.96 | 55.96 | 56.13 | 55.75 | 114,693 |
July 15, 2025 | 55.88 | 55.72 | 55.72 | 56.02 | 55.58 | 77,476 |
July 14, 2025 | 56.13 | 55.64 | 55.64 | 56.14 | 55.52 | 78,236 |
July 11, 2025 | 55.41 | 55.84 | 55.84 | 55.95 | 55.36 | 345,315 |
July 10, 2025 | 55.06 | 55.23 | 55.23 | 55.23 | 54.96 | 53,719 |
July 09, 2025 | 54.54 | 54.89 | 54.89 | 54.93 | 54.42 | 48,329 |
July 08, 2025 | 55.17 | 54.68 | 54.68 | 55.24 | 54.59 | 66,160 |
July 07, 2025 | 54.67 | 54.98 | 54.98 | 54.98 | 54.57 | 81,043 |
July 04, 2025 | 55.09 | 54.95 | 54.95 | 55.19 | 54.92 | 80,699 |
July 03, 2025 | 55.34 | 54.96 | 54.96 | 55.34 | 54.85 | 78,536 |
July 02, 2025 | 54.93 | 55.11 | 55.11 | 55.34 | 54.89 | 63,406 |
July 01, 2025 | 54.99 | 55.1 | 55.1 | 55.25 | 54.9 | 73,934 |
June 30, 2025 | 54.53 | 54.41 | 54.41 | 54.64 | 54.24 | 107,400 |
June 27, 2025 | 54.52 | 54.27 | 54.27 | 54.61 | 53.93 | 111,916 |
June 26, 2025 | 55.49 | 55.13 | 55.13 | 55.6 | 54.89 | 80,252 |
June 25, 2025 | 55.77 | 55.56 | 55.56 | 55.84 | 55.45 | 68,247 |
June 24, 2025 | 55.6 | 55.39 | 55.39 | 55.83 | 55.15 | 176,849 |
June 23, 2025 | 56.68 | 57 | 57 | 57.28 | 56.6 | 121,814 |
June 20, 2025 | 23.28 | 56.62 | 56.62 | 56.62 | 23.13 | 340 |
June 19, 2025 | 56.91 | 57.05 | 57.05 | 57.2 | 56.73 | 92,872 |
June 18, 2025 | 57.02 | 57.14 | 57.14 | 57.38 | 56.95 | 149,385 |
June 17, 2025 | 56.94 | 56.99 | 56.99 | 57.09 | 56.79 | 85,575 |