52.39
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.34 | 52.39 | 52.39 | 52.4 | 52.34 | 4,163 |
| August 15, 2025 | 52.38 | 52.39 | 52.39 | 52.42 | 52.38 | 3,687 |
| August 14, 2025 | 52.41 | 52.43 | 52.43 | 52.43 | 52.38 | 3,080 |
| August 13, 2025 | 52.38 | 52.43 | 52.43 | 52.43 | 52.38 | 5,366 |
| August 12, 2025 | 52.37 | 52.39 | 52.39 | 52.39 | 52.37 | 8,861 |
| August 11, 2025 | 52.37 | 52.38 | 52.38 | 52.39 | 52.36 | 6,835 |
| August 08, 2025 | 52.4 | 52.39 | 52.39 | 52.4 | 52.35 | 17,236 |
| August 07, 2025 | 52.41 | 52.42 | 52.42 | 52.42 | 52.38 | 2,673 |
| August 06, 2025 | 52.42 | 52.38 | 52.38 | 52.42 | 52.38 | 3,079 |
| August 05, 2025 | 52.4 | 52.42 | 52.42 | 52.42 | 52.39 | 1,140 |
| August 04, 2025 | 52.38 | 52.4 | 52.4 | 52.42 | 52.36 | 3,485 |
| August 01, 2025 | 52.96 | 53.02 | 52.4 | 53.03 | 52.95 | 6,051 |
| July 31, 2025 | 52.94 | 52.98 | 52.36 | 52.98 | 52.94 | 10,304 |
| July 30, 2025 | 52.97 | 52.97 | 52.97 | 52.99 | 52.95 | 8,470 |
| July 29, 2025 | 53.01 | 52.99 | 52.99 | 53.01 | 52.96 | 2,282 |
| July 28, 2025 | 52.96 | 53 | 53 | 53 | 52.96 | 7,210 |
| July 25, 2025 | 52.91 | 52.94 | 52.94 | 52.96 | 52.91 | 2,039 |
| July 24, 2025 | 53.02 | 53 | 53 | 53.03 | 52.93 | 28,022 |
| July 23, 2025 | 53.08 | 53.08 | 53.08 | 53.09 | 53.04 | 9,659 |
| July 22, 2025 | 53.05 | 53.08 | 53.08 | 53.08 | 53.03 | 4,833 |
| July 21, 2025 | 53.03 | 53.04 | 53.04 | 53.06 | 53.01 | 3,673 |
| July 18, 2025 | 52.99 | 53 | 53 | 53.01 | 52.99 | 3,324 |
| July 17, 2025 | 53.01 | 53.02 | 53.02 | 53.03 | 52.98 | 7,562 |
| July 16, 2025 | 52.97 | 53.05 | 53.05 | 53.05 | 52.97 | 4,736 |
| July 15, 2025 | 52.96 | 52.99 | 52.99 | 53 | 52.96 | 6,039 |
| July 14, 2025 | 52.92 | 52.94 | 52.94 | 52.96 | 52.92 | 24,609 |
| July 11, 2025 | 52.92 | 52.94 | 52.94 | 52.94 | 52.9 | 8,752 |
| July 10, 2025 | 52.98 | 52.96 | 52.96 | 53.03 | 52.92 | 5,354 |
| July 09, 2025 | 52.95 | 52.98 | 52.98 | 52.99 | 52.94 | 11,163 |
| July 08, 2025 | 52.96 | 52.95 | 52.95 | 52.96 | 52.92 | 5,134 |
| July 07, 2025 | 53.03 | 52.99 | 52.99 | 53.03 | 52.96 | 3,111 |
| July 04, 2025 | 53 | 53.01 | 53.01 | 53.02 | 53 | 4,381 |
| July 03, 2025 | 52.97 | 53 | 53 | 53 | 52.94 | 15,251 |
| July 02, 2025 | 52.95 | 52.96 | 52.96 | 52.97 | 52.93 | 4,554 |
| July 01, 2025 | 52.98 | 52.98 | 52.98 | 52.99 | 52.94 | 17,961 |
| June 30, 2025 | 52.92 | 52.96 | 52.96 | 52.97 | 52.92 | 4,845 |
| June 27, 2025 | 52.98 | 52.95 | 52.95 | 52.98 | 52.92 | 5,730 |
| June 26, 2025 | 52.96 | 52.99 | 52.99 | 52.99 | 52.95 | 11,731 |
| June 25, 2025 | 52.93 | 52.95 | 52.95 | 52.97 | 52.91 | 4,016 |
| June 24, 2025 | 52.95 | 52.93 | 52.93 | 52.95 | 52.91 | 5,106 |
| June 23, 2025 | 52.88 | 52.92 | 52.92 | 52.93 | 52.88 | 5,192 |
| June 20, 2025 | 52.95 | 52.93 | 52.93 | 53 | 52.89 | 8,001 |
| June 19, 2025 | 52.92 | 52.92 | 52.92 | 52.94 | 52.89 | 3,208 |
| June 18, 2025 | 52.88 | 52.93 | 52.93 | 52.93 | 52.87 | 10,372 |
| June 17, 2025 | 52.9 | 52.89 | 52.89 | 52.91 | 52.87 | 10,797 |
| June 16, 2025 | 52.88 | 52.91 | 52.91 | 52.92 | 52.87 | 5,245 |
| June 13, 2025 | 52.93 | 52.91 | 52.91 | 52.93 | 52.89 | 7,911 |
| June 12, 2025 | 52.93 | 52.96 | 52.96 | 52.96 | 52.92 | 23,440 |
| June 11, 2025 | 52.87 | 52.92 | 52.92 | 52.92 | 52.87 | 3,082 |
| June 10, 2025 | 52.89 | 52.92 | 52.92 | 52.92 | 52.88 | 7,670 |
| June 09, 2025 | 52.88 | 52.89 | 52.89 | 52.9 | 52.85 | 655 |
| June 06, 2025 | 52.87 | 52.88 | 52.88 | 52.93 | 52.87 | 18,114 |
| June 05, 2025 | 52.94 | 52.87 | 52.87 | 52.97 | 52.87 | 18,167 |
| June 04, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.92 | 7,610 |
| June 03, 2025 | 52.93 | 52.96 | 52.96 | 52.96 | 52.93 | 3,274 |
| June 02, 2025 | 52.93 | 52.92 | 52.92 | 52.94 | 52.89 | 5,447 |
| May 30, 2025 | 52.96 | 52.91 | 52.91 | 52.96 | 52.9 | 5,910 |
| May 29, 2025 | 52.87 | 52.93 | 52.93 | 52.93 | 52.87 | 275 |
| May 28, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.87 | 4,628 |
| May 27, 2025 | 52.94 | 52.91 | 52.91 | 52.94 | 52.86 | 22,226 |