56.31
+0.91(+1.64%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 55.74 | 55.4 | 55.4 | 55.76 | 55.16 | 50,022 |
September 25, 2025 | 55.64 | 56.23 | 56.23 | 56.57 | 55.46 | 177,745 |
September 24, 2025 | 53.85 | 54.49 | 54.49 | 54.69 | 53.84 | 28,155 |
September 23, 2025 | 53.65 | 53.9 | 53.9 | 54.2 | 53.52 | 33,504 |
September 22, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 70,597 |
September 19, 2025 | 52.79 | 52.94 | 52.94 | 53 | 52.46 | 90,850 |
September 18, 2025 | 53.37 | 52.74 | 52.74 | 53.5 | 52.68 | 47,310 |
September 17, 2025 | 53.33 | 53.26 | 53.26 | 53.51 | 52.96 | 52,343 |
September 16, 2025 | 54.52 | 53.68 | 53.68 | 54.92 | 53.5 | 82,109 |
September 15, 2025 | 53.61 | 53.58 | 53.58 | 53.76 | 53.07 | 56,239 |
September 12, 2025 | 53.94 | 53.48 | 53.48 | 54.16 | 53.19 | 66,479 |
September 11, 2025 | 52.88 | 53.24 | 53.24 | 53.43 | 52.76 | 46,483 |
September 10, 2025 | 52.77 | 53.11 | 53.11 | 53.72 | 52.7 | 63,671 |
September 09, 2025 | 54.16 | 53.32 | 53.32 | 54.57 | 53.32 | 26,227 |
September 08, 2025 | 54.46 | 54.32 | 54.32 | 54.53 | 53.96 | 27,226 |
September 05, 2025 | 53.94 | 54.25 | 54.25 | 54.72 | 53.89 | 64,386 |
September 04, 2025 | 53.57 | 53.32 | 53.32 | 54.34 | 53.32 | 27,060 |
September 03, 2025 | 52.94 | 53.42 | 53.42 | 53.7 | 52.9 | 24,449 |
September 02, 2025 | 53.37 | 52.9 | 52.9 | 53.42 | 52.84 | 62,388 |
September 01, 2025 | 53.38 | 53.34 | 53.34 | 53.4 | 53.09 | 33,916 |
August 29, 2025 | 53.99 | 53.76 | 53.76 | 54.15 | 53.64 | 45,858 |
August 28, 2025 | 53.63 | 53.92 | 53.92 | 54 | 53.63 | 39,400 |
August 27, 2025 | 53.52 | 53.26 | 53.26 | 53.89 | 53.16 | 27,644 |
August 26, 2025 | 53.55 | 53.19 | 53.19 | 53.62 | 53.08 | 46,833 |
August 25, 2025 | 53.69 | 53.53 | 53.53 | 53.89 | 53.4 | 34,806 |
August 22, 2025 | 52.58 | 53.36 | 53.36 | 53.42 | 52.43 | 108,879 |
August 21, 2025 | 52.22 | 52.65 | 52.65 | 52.65 | 52 | 33,530 |
August 20, 2025 | 51.97 | 52.11 | 52.11 | 52.34 | 51.79 | 81,166 |
August 19, 2025 | 51.74 | 52.16 | 52.16 | 52.65 | 51.73 | 63,706 |
August 18, 2025 | 52.3 | 51.77 | 51.77 | 52.3 | 51.65 | 64,563 |
August 15, 2025 | 53.01 | 52.46 | 52.46 | 53.31 | 52.35 | 56,213 |
August 14, 2025 | 52.24 | 52.27 | 52.27 | 52.76 | 51.97 | 95,118 |
August 13, 2025 | 54.02 | 54.23 | 52.96 | 54.5 | 53.89 | 49,157 |
August 12, 2025 | 53.9 | 53.98 | 53.98 | 54.24 | 53.87 | 68,243 |
August 11, 2025 | 53.46 | 53.28 | 53.28 | 53.49 | 52.9 | 40,649 |
August 08, 2025 | 52.56 | 52.99 | 52.99 | 53.1 | 52.55 | 32,268 |
August 07, 2025 | 51.81 | 52.16 | 52.16 | 52.49 | 51.75 | 52,440 |
August 06, 2025 | 51.84 | 51.84 | 51.84 | 52.3 | 51.79 | 41,679 |
August 05, 2025 | 51.99 | 51.94 | 51.94 | 52.23 | 51.78 | 63,788 |
August 04, 2025 | 51.85 | 51.89 | 51.89 | 52.04 | 51.6 | 40,774 |
August 01, 2025 | 52.02 | 51.79 | 51.79 | 52.22 | 51.47 | 65,090 |
July 31, 2025 | 50.94 | 52.32 | 52.32 | 52.32 | 50.73 | 82,926 |
July 30, 2025 | 53.21 | 53.28 | 53.28 | 53.66 | 52.55 | 72,756 |
July 29, 2025 | 53.9 | 53.81 | 53.81 | 54.05 | 53.49 | 24,034 |
July 28, 2025 | 53.5 | 53.57 | 53.57 | 53.57 | 52.97 | 57,744 |
July 25, 2025 | 53.96 | 53.75 | 53.75 | 54.1 | 53.6 | 35,426 |
July 24, 2025 | 55 | 54.4 | 54.4 | 55.04 | 54.33 | 59,711 |
July 23, 2025 | 54.28 | 54.86 | 54.86 | 55.17 | 54.19 | 94,778 |
July 22, 2025 | 53.8 | 54.39 | 54.39 | 54.52 | 53.59 | 93,455 |
July 21, 2025 | 53.15 | 53.25 | 53.25 | 53.8 | 52.87 | 152,599 |
July 18, 2025 | 52 | 51.81 | 51.81 | 52.34 | 51.5 | 89,028 |
July 17, 2025 | 51.24 | 51.39 | 51.39 | 51.73 | 51.02 | 71,127 |
July 16, 2025 | 51.37 | 50.86 | 50.86 | 51.4 | 50.7 | 83,551 |
July 15, 2025 | 51.42 | 50.3 | 50.3 | 51.5 | 50.03 | 110,629 |
July 14, 2025 | 52.02 | 51.09 | 51.09 | 52.17 | 51.04 | 76,153 |
July 11, 2025 | 51.63 | 51.62 | 51.62 | 51.64 | 51 | 97,200 |
July 10, 2025 | 51.6 | 51.85 | 51.85 | 52.3 | 51.34 | 158,874 |
July 09, 2025 | 50.2 | 49.92 | 49.92 | 50.2 | 49.8 | 109,626 |
July 08, 2025 | 49.94 | 50.18 | 50.18 | 50.23 | 49.7 | 71,253 |
July 07, 2025 | 49.59 | 49.7 | 49.7 | 49.78 | 49.39 | 83,814 |