53.74
+0.7(+1.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 50.58 | 50.96 | 50.96 | 51.16 | 50.56 | 2,314 |
| July 24, 2025 | 51.06 | 51.02 | 51.02 | 51.52 | 50.52 | 11,984 |
| July 23, 2025 | 50.06 | 50.18 | 50.18 | 50.18 | 49.57 | 2,495 |
| July 22, 2025 | 49.93 | 49.47 | 49.47 | 50.08 | 48.99 | 2,080 |
| July 21, 2025 | 49.75 | 50.18 | 50.18 | 50.18 | 49.23 | 3,059 |
| July 18, 2025 | 49.53 | 49.85 | 49.85 | 49.85 | 49.5 | 2,811 |
| July 17, 2025 | 49 | 49.64 | 49.64 | 49.67 | 49 | 1,825 |
| July 16, 2025 | 49 | 49.08 | 49.08 | 49.4 | 48.69 | 3,786 |
| July 15, 2025 | 50.44 | 49.24 | 49.24 | 50.44 | 49.16 | 1,526 |
| July 14, 2025 | 49.65 | 50.32 | 50.32 | 50.34 | 49.61 | 7,918 |
| July 11, 2025 | 50.08 | 50.04 | 50.04 | 50.08 | 49.54 | 1,364 |
| July 10, 2025 | 51.6 | 50.6 | 50.6 | 51.66 | 50.58 | 6,154 |
| July 09, 2025 | 50.98 | 51.96 | 51.96 | 51.96 | 50.96 | 14,813 |
| July 08, 2025 | 49.81 | 49.98 | 49.98 | 50.36 | 49.45 | 2,691 |
| July 07, 2025 | 49.15 | 49.96 | 49.96 | 51.04 | 49.15 | 11,111 |
| July 04, 2025 | 49.1 | 48.61 | 48.61 | 49.1 | 48.17 | 2,569 |
| July 03, 2025 | 48.46 | 49.33 | 49.33 | 49.33 | 48.27 | 9,431 |
| July 02, 2025 | 48.66 | 48.42 | 48.42 | 48.85 | 47.89 | 1,833 |
| July 01, 2025 | 48.56 | 47.92 | 47.92 | 48.61 | 47.86 | 1,532 |
| June 30, 2025 | 48.86 | 48.56 | 48.56 | 48.86 | 47.56 | 1,473 |
| June 27, 2025 | 47.75 | 48.86 | 48.86 | 48.86 | 47.75 | 738 |
| June 26, 2025 | 47.84 | 47.4 | 47.4 | 47.84 | 47.09 | 3,431 |
| June 25, 2025 | 47.85 | 47.5 | 47.5 | 48.02 | 47.11 | 6,032 |
| June 24, 2025 | 48.25 | 47.99 | 47.99 | 48.37 | 47.55 | 23,106 |
| June 23, 2025 | 47.34 | 47 | 47 | 47.74 | 46.41 | 5,391 |
| June 20, 2025 | 48.09 | 47.71 | 47.71 | 48.51 | 47.54 | 5,444 |
| June 19, 2025 | 48.4 | 47.42 | 47.42 | 48.65 | 47.42 | 1,310 |
| June 18, 2025 | 48.31 | 48.84 | 48.84 | 48.92 | 48.24 | 2,276 |
| June 17, 2025 | 49.49 | 48.03 | 48.03 | 49.49 | 48.03 | 9,495 |