65.84
+1.15(+1.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.7 | 65.84 | 65.36 | 66.02 | 64.57 | 2,213 |
| August 15, 2025 | 65.17 | 64.91 | 64.91 | 65.67 | 64.8 | 1,911 |
| August 14, 2025 | 65.94 | 64.89 | 64.89 | 66.04 | 63.92 | 12,931 |
| August 13, 2025 | 64.07 | 64.93 | 64.93 | 65.24 | 63.34 | 3,007 |
| August 12, 2025 | 62.81 | 63.61 | 63.61 | 64.8 | 62.78 | 5,471 |
| August 11, 2025 | 64.4 | 63.24 | 63.24 | 64.7 | 62.91 | 11,485 |
| August 08, 2025 | 70.53 | 63.88 | 63.88 | 72.12 | 63.61 | 11,202 |
| August 07, 2025 | 65.24 | 65.68 | 65.68 | 66.43 | 65.06 | 2,737 |
| August 06, 2025 | 64.77 | 65.57 | 65.57 | 65.91 | 64.35 | 2,968 |
| August 05, 2025 | 65.35 | 64.5 | 64.5 | 65.98 | 64.2 | 10,424 |
| August 04, 2025 | 64 | 65.12 | 65.12 | 65.21 | 63.91 | 4,783 |
| August 01, 2025 | 66.48 | 63.7 | 63.7 | 66.56 | 63.4 | 24,432 |
| July 31, 2025 | 68.41 | 67.93 | 67.93 | 68.41 | 66.76 | 7,865 |
| July 30, 2025 | 67.39 | 68.37 | 68.37 | 68.55 | 66.33 | 8,183 |
| July 29, 2025 | 70.35 | 67.89 | 67.89 | 70.35 | 67.89 | 3,249 |
| July 28, 2025 | 69.49 | 70.32 | 70.32 | 70.32 | 69.27 | 5,191 |
| July 25, 2025 | 68.2 | 68.71 | 68.55 | 68.95 | 67.64 | 1,814 |
| July 24, 2025 | 67.8 | 67.75 | 67.75 | 68.79 | 67.44 | 2,821 |
| July 23, 2025 | 68.26 | 67.48 | 67.48 | 68.85 | 67 | 7,392 |
| July 22, 2025 | 66.71 | 67.73 | 67.73 | 67.85 | 66.33 | 4,765 |
| July 21, 2025 | 68.22 | 67.21 | 67.21 | 68.79 | 66.15 | 14,378 |
| July 18, 2025 | 61.3 | 62.58 | 61.58 | 62.58 | 61.19 | 4,341 |
| July 17, 2025 | 59.42 | 61.25 | 61.25 | 61.69 | 58.91 | 9,733 |
| July 16, 2025 | 56.94 | 56.87 | 56.87 | 58.25 | 56.76 | 6,230 |
| July 15, 2025 | 58.73 | 58.2 | 58.2 | 58.78 | 57.61 | 6,983 |
| July 14, 2025 | 55.97 | 58.82 | 58.82 | 59.51 | 55.91 | 5,720 |
| July 11, 2025 | 58.4 | 58.29 | 58.29 | 58.7 | 57.89 | 790 |
| July 10, 2025 | 58.6 | 59.15 | 59.15 | 59.15 | 58.25 | 5,242 |
| July 09, 2025 | 57.94 | 57.87 | 57.87 | 58.33 | 57.6 | 1,402 |
| July 08, 2025 | 58.94 | 58.64 | 58.64 | 60.4 | 58.51 | 2,161 |
| July 07, 2025 | 58.58 | 59.5 | 59.5 | 59.58 | 57.96 | 2,210 |
| July 04, 2025 | 59 | 57.88 | 57.88 | 59 | 57.23 | 529 |
| July 03, 2025 | 58.77 | 58.89 | 58.89 | 59.35 | 58.77 | 2,530 |
| July 02, 2025 | 58.65 | 59.22 | 59.22 | 59.4 | 57.69 | 2,404 |
| July 01, 2025 | 57.77 | 57.29 | 57.29 | 58.31 | 56.88 | 3,721 |
| June 30, 2025 | 57.63 | 57.93 | 57.93 | 57.99 | 56.45 | 5,065 |
| June 27, 2025 | 55.76 | 56.65 | 56.65 | 56.65 | 55.7 | 1,186 |
| June 26, 2025 | 55.19 | 54.93 | 54.93 | 55.48 | 54.65 | 2,846 |
| June 25, 2025 | 56.5 | 55.63 | 55.63 | 56.83 | 55.56 | 4,155 |
| June 24, 2025 | 55.99 | 56.1 | 56.1 | 56.16 | 55.28 | 5,438 |
| June 23, 2025 | 55.2 | 54.64 | 54.64 | 55.5 | 54.18 | 2,344 |
| June 20, 2025 | 54.4 | 55.19 | 55.55 | 55.28 | 54.4 | 7,479 |
| June 19, 2025 | 54.89 | 53.95 | 53.95 | 54.89 | 53.28 | 4,453 |
| June 18, 2025 | 54.79 | 55.05 | 55.05 | 55.37 | 54.72 | 5,010 |
| June 17, 2025 | 55.91 | 55.62 | 55.62 | 55.91 | 55.2 | 4,046 |
| June 16, 2025 | 53.49 | 56.11 | 55.48 | 56.11 | 51.64 | 4,568 |
| June 13, 2025 | 53.21 | 53.2 | 54.06 | 54.28 | 53.2 | 12,319 |
| June 12, 2025 | 55.04 | 55.85 | 55.85 | 56.36 | 54.5 | 7,841 |
| June 11, 2025 | 56.09 | 56.51 | 56.51 | 57 | 56.03 | 4,618 |
| June 10, 2025 | 58.44 | 56.51 | 56.38 | 58.44 | 56.21 | 6,052 |
| June 09, 2025 | 56.98 | 57.21 | 57.21 | 57.54 | 56.83 | 4,113 |
| June 06, 2025 | 55.79 | 56.06 | 56.06 | 56.78 | 55.66 | 3,776 |
| June 05, 2025 | 56.13 | 56.21 | 56.21 | 56.28 | 55.55 | 5,658 |
| June 04, 2025 | 55.61 | 56.06 | 55.29 | 56.13 | 55.25 | 1,382 |
| June 03, 2025 | 53.75 | 55.81 | 55.62 | 56.2 | 53.75 | 11,519 |
| June 02, 2025 | 53.2 | 53.46 | 53.46 | 53.91 | 52.52 | 7,838 |
| May 30, 2025 | 54.65 | 54.25 | 54.3 | 54.65 | 53.9 | 2,904 |
| May 29, 2025 | 56.44 | 55 | 55 | 56.77 | 54.89 | 4,503 |
| May 28, 2025 | 54.95 | 54.58 | 54.58 | 55.24 | 54.2 | 5,223 |
| May 27, 2025 | 52.26 | 54.57 | 54.57 | 55.1 | 52.26 | 7,792 |