52.04
+0.34(+0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.13 | 51.7 | 51.7 | 52.15 | 51.7 | 2,168 |
| September 04, 2025 | 51.75 | 51.95 | 51.95 | 51.95 | 51.75 | 33 |
| September 03, 2025 | 51.79 | 51.73 | 51.73 | 51.85 | 51.73 | 844 |
| September 02, 2025 | 52.16 | 51.39 | 51.39 | 52.16 | 51.39 | 301 |
| September 01, 2025 | 52.19 | 52.17 | 52.17 | 52.25 | 52.1 | 1,131 |
| August 29, 2025 | 52.35 | 51.98 | 51.98 | 52.35 | 51.98 | 38 |
| August 28, 2025 | 52.64 | 52.46 | 52.46 | 52.72 | 52.34 | 581 |
| August 27, 2025 | 52.45 | 52.43 | 52.43 | 52.51 | 52.19 | 4,177 |
| August 26, 2025 | 52.48 | 52.33 | 52.33 | 52.56 | 52.33 | 545 |
| August 25, 2025 | 53.16 | 52.88 | 52.88 | 53.18 | 52.88 | 17,881 |
| August 22, 2025 | 53.03 | 53.36 | 53.36 | 53.48 | 53.03 | 15 |
| August 21, 2025 | 53.14 | 53.1 | 53.1 | 53.14 | 52.89 | 14,633 |
| August 20, 2025 | 53 | 53.2 | 53.2 | 53.32 | 52.99 | 2,172 |
| August 19, 2025 | 52.95 | 53.29 | 53.29 | 53.34 | 52.91 | 418 |
| August 18, 2025 | 52.88 | 52.82 | 52.82 | 52.88 | 52.62 | 2,858 |
| August 15, 2025 | 53.12 | 53.01 | 53.01 | 53.15 | 52.97 | 493 |
| August 14, 2025 | 52.38 | 52.85 | 52.85 | 52.85 | 52.38 | 74 |
| August 13, 2025 | 52.13 | 52.37 | 52.37 | 52.37 | 52.13 | 99 |
| August 12, 2025 | 51.99 | 51.88 | 51.88 | 51.99 | 51.64 | 411 |
| August 11, 2025 | 52.14 | 51.83 | 51.83 | 52.14 | 51.82 | 105 |
| August 08, 2025 | 51.88 | 51.96 | 51.96 | 51.96 | 51.84 | 2,089 |
| August 07, 2025 | 51.33 | 51.86 | 51.86 | 52.05 | 51.31 | 4,546 |
| August 06, 2025 | 51.1 | 51.18 | 51.18 | 51.18 | 51.1 | 217 |
| August 05, 2025 | 51.18 | 51.02 | 51.02 | 51.22 | 50.9 | 1,665 |
| August 04, 2025 | 50.43 | 50.97 | 50.97 | 50.97 | 50.43 | 1,330 |
| August 01, 2025 | 51.13 | 50.21 | 50.21 | 51.13 | 50.21 | 8,116 |
| July 31, 2025 | 52.54 | 51.73 | 51.73 | 52.54 | 51.72 | 363 |
| July 30, 2025 | 52.18 | 52.41 | 52.41 | 52.47 | 52.18 | 239 |
| July 29, 2025 | 52.07 | 52.27 | 52.27 | 52.51 | 52.07 | 122 |
| July 28, 2025 | 52.62 | 51.85 | 51.85 | 52.62 | 51.84 | 3,054 |
| July 25, 2025 | 51.72 | 52.02 | 52.02 | 52.05 | 51.72 | 704 |
| July 24, 2025 | 52.33 | 52.02 | 52.02 | 52.33 | 51.91 | 123 |
| July 23, 2025 | 51.91 | 51.92 | 51.92 | 52.15 | 51.78 | 2,845 |
| July 22, 2025 | 51.75 | 51.38 | 51.38 | 51.75 | 51.38 | 2,154 |
| July 21, 2025 | 52.05 | 51.89 | 51.89 | 52.05 | 51.75 | 2,878 |
| July 18, 2025 | 52.39 | 52.02 | 52.02 | 52.45 | 52.02 | 1,069 |
| July 17, 2025 | 51.95 | 52.23 | 52.23 | 52.23 | 51.83 | 397 |
| July 16, 2025 | 51.67 | 51.42 | 51.42 | 51.9 | 51.42 | 2,169 |
| July 15, 2025 | 52.35 | 51.99 | 51.99 | 52.37 | 51.99 | 195 |
| July 14, 2025 | 51.87 | 52.16 | 52.16 | 52.16 | 51.87 | 1 |
| July 11, 2025 | 52.6 | 52.28 | 52.28 | 52.6 | 52.18 | 296 |
| July 10, 2025 | 53.06 | 52.82 | 52.82 | 53.06 | 52.82 | 2,180 |
| July 09, 2025 | 52.33 | 52.92 | 52.92 | 52.92 | 52.33 | 82 |
| July 08, 2025 | 52.02 | 52.21 | 52.21 | 52.21 | 51.82 | 984 |
| July 07, 2025 | 51.44 | 51.88 | 51.88 | 51.88 | 51.39 | 1,047 |
| July 04, 2025 | 51.63 | 51.36 | 51.36 | 51.63 | 51.3 | 264 |
| July 03, 2025 | 51.77 | 51.86 | 51.86 | 51.86 | 51.54 | 352 |
| July 02, 2025 | 51.57 | 51.62 | 51.62 | 51.62 | 51.35 | 2,305 |
| July 01, 2025 | 51.57 | 51.24 | 51.24 | 51.57 | 51.19 | 4,415 |
| June 30, 2025 | 51.82 | 51.5 | 51.5 | 51.82 | 51.5 | 82 |
| June 27, 2025 | 51.31 | 51.7 | 51.7 | 51.7 | 51.31 | 104 |
| June 26, 2025 | 51.14 | 50.9 | 50.9 | 51.14 | 50.78 | 343 |
| June 25, 2025 | 51.51 | 50.96 | 50.96 | 51.51 | 50.96 | 568 |
| June 24, 2025 | 51.64 | 51.42 | 51.42 | 51.64 | 51.3 | 3,698 |
| June 23, 2025 | 50.74 | 50.68 | 50.68 | 50.86 | 50.6 | 2,038 |
| June 20, 2025 | 50.72 | 50.83 | 50.83 | 51.11 | 50.72 | 3,996 |
| June 19, 2025 | 50.82 | 50.44 | 50.44 | 50.82 | 50.44 | 5,913 |
| June 18, 2025 | 51.35 | 51.1 | 51.1 | 51.35 | 50.96 | 2,462 |
| June 17, 2025 | 51.37 | 51.29 | 51.29 | 51.39 | 51.18 | 3,966 |
| June 16, 2025 | 51.53 | 51.78 | 51.78 | 51.81 | 51.52 | 4,764 |