53.02
-0.58(-1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.02 | 53.6 | 53.6 | 54.52 | 53.34 | 14,037 |
| October 16, 2025 | 55.38 | 56.48 | 56.48 | 56.62 | 54.98 | 10,059 |
| October 15, 2025 | 55.88 | 55.56 | 55.56 | 56.46 | 55.56 | 10,351 |
| October 14, 2025 | 53.1 | 55.04 | 55.04 | 55.4 | 52.98 | 8,623 |
| October 13, 2025 | 54 | 53.74 | 53.74 | 54.2 | 53.62 | 2,513 |
| October 10, 2025 | 54.54 | 53.86 | 53.86 | 54.6 | 53.86 | 6,461 |
| October 09, 2025 | 54.96 | 54.36 | 54.36 | 55.02 | 54.36 | 8,023 |
| October 08, 2025 | 54.08 | 54.46 | 54.46 | 54.58 | 53.94 | 4,358 |
| October 07, 2025 | 53.48 | 53.32 | 53.32 | 53.8 | 53.14 | 7,807 |
| October 06, 2025 | 55.16 | 54.4 | 53.79 | 55.24 | 52.52 | 36,750 |
| October 03, 2025 | 57.2 | 56.7 | 56.7 | 57.34 | 56.42 | 9,719 |
| October 02, 2025 | 57.42 | 56.72 | 56.72 | 57.56 | 56.72 | 2,198 |
| October 01, 2025 | 56.16 | 56.84 | 56.84 | 56.98 | 55.74 | 7,373 |
| September 30, 2025 | 56.3 | 56.36 | 56.36 | 56.74 | 56.3 | 1,845 |
| September 29, 2025 | 56.96 | 56.6 | 56.6 | 57.2 | 56.6 | 1,551 |
| September 26, 2025 | 57.38 | 57.36 | 57.36 | 57.38 | 56.92 | 4,566 |
| September 25, 2025 | 56.62 | 56.58 | 56.58 | 56.8 | 56.3 | 3,715 |
| September 24, 2025 | 56.3 | 57.2 | 57.2 | 57.24 | 56.3 | 6,276 |
| September 23, 2025 | 57.48 | 56.88 | 56.88 | 57.48 | 56.62 | 1,212 |
| September 22, 2025 | 57.34 | 57.38 | 57.38 | 57.68 | 57.16 | 3,548 |
| September 19, 2025 | 57.84 | 58.12 | 58.12 | 58.2 | 57.6 | 2,168 |
| September 18, 2025 | 57.1 | 57.44 | 57.44 | 57.44 | 56.8 | 4,972 |
| September 17, 2025 | 56.78 | 56.56 | 56.56 | 56.98 | 56.18 | 2,124 |
| September 16, 2025 | 58.08 | 56.78 | 56.78 | 58.38 | 56.5 | 6,842 |
| September 15, 2025 | 57.8 | 58.9 | 58.9 | 59.3 | 57.78 | 5,952 |
| September 12, 2025 | 57.86 | 57.28 | 57.28 | 57.86 | 56.76 | 8,595 |
| September 11, 2025 | 55.92 | 57.64 | 57.64 | 57.78 | 55.92 | 9,450 |
| September 10, 2025 | 54.42 | 55.76 | 55.76 | 56.02 | 54.42 | 13,923 |
| September 09, 2025 | 53.94 | 54.3 | 54.3 | 54.3 | 53.2 | 1,788 |
| September 08, 2025 | 53.36 | 53.74 | 53.74 | 53.74 | 52.94 | 2,880 |
| September 05, 2025 | 54.14 | 53.04 | 53.04 | 54.16 | 52.84 | 15,350 |
| September 04, 2025 | 53.16 | 54.04 | 54.04 | 54.2 | 52.98 | 19,225 |
| September 03, 2025 | 52.34 | 52.82 | 52.82 | 52.98 | 52.34 | 4,086 |
| September 02, 2025 | 53.16 | 52.46 | 52.46 | 53.16 | 52 | 7,219 |
| September 01, 2025 | 53.18 | 53.22 | 53.22 | 53.4 | 52.98 | 3,081 |
| August 29, 2025 | 52.14 | 52.68 | 52.68 | 52.7 | 51.8 | 9,599 |
| August 28, 2025 | 52.72 | 52.32 | 52.32 | 52.72 | 51.74 | 7,584 |
| August 27, 2025 | 52.28 | 52.02 | 52.02 | 52.32 | 51.28 | 22,980 |
| August 26, 2025 | 52.86 | 51.98 | 51.98 | 52.86 | 50.94 | 34,329 |
| August 25, 2025 | 57.7 | 55.84 | 55.84 | 58.16 | 55.84 | 8,091 |
| August 22, 2025 | 57.7 | 57.84 | 57.84 | 57.86 | 57.68 | 334 |
| August 21, 2025 | 57.76 | 57.86 | 57.86 | 57.86 | 57.46 | 458 |
| August 20, 2025 | 58.18 | 57.46 | 57.46 | 58.18 | 57.46 | 3,587 |
| August 19, 2025 | 58.22 | 58.34 | 58.34 | 58.46 | 58.22 | 9,465 |
| August 18, 2025 | 58.54 | 57.78 | 57.78 | 58.54 | 57.78 | 1,719 |
| August 15, 2025 | 59.04 | 58.8 | 58.8 | 59.28 | 58.56 | 8,082 |
| August 14, 2025 | 58.04 | 58.5 | 58.5 | 58.6 | 58.04 | 1,336 |
| August 13, 2025 | 58 | 57.7 | 57.7 | 58.12 | 57.7 | 2,741 |
| August 12, 2025 | 57.84 | 58.4 | 58.4 | 59 | 57.74 | 3,668 |
| August 11, 2025 | 57.88 | 57.6 | 57.6 | 57.88 | 56.84 | 6,179 |
| August 08, 2025 | 56.9 | 57.58 | 57.58 | 57.7 | 56.9 | 2,902 |
| August 07, 2025 | 55.92 | 56.7 | 56.7 | 56.88 | 55.92 | 6,943 |
| August 06, 2025 | 55.56 | 55.62 | 55.62 | 55.7 | 55.22 | 3,663 |
| August 05, 2025 | 55.42 | 55.02 | 55.02 | 55.84 | 54.98 | 4,452 |
| August 04, 2025 | 54.4 | 54.78 | 54.78 | 54.98 | 54.36 | 4,048 |
| August 01, 2025 | 55.14 | 54 | 54 | 55.38 | 53.64 | 3,967 |
| July 31, 2025 | 56.06 | 55.96 | 55.96 | 56.58 | 55.2 | 14,907 |
| July 30, 2025 | 51.8 | 52.36 | 52.36 | 52.42 | 51.8 | 2,851 |
| July 29, 2025 | 51 | 51.62 | 51.62 | 51.8 | 51 | 2,172 |
| July 28, 2025 | 51.56 | 50.84 | 50.84 | 51.56 | 50.72 | 2,108 |
