53.67
+0.012(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.54 | 53.66 | 53.66 | 53.69 | 53.54 | 2,322 |
| September 04, 2025 | 53.43 | 53.5 | 53.5 | 53.55 | 53.4 | 3,288 |
| September 03, 2025 | 53.27 | 53.41 | 53.41 | 53.41 | 53.26 | 496 |
| September 02, 2025 | 53.37 | 53.27 | 53.27 | 53.38 | 53.27 | 2,170 |
| September 01, 2025 | 53.4 | 53.43 | 53.43 | 53.46 | 53.38 | 5,469 |
| August 29, 2025 | 53.5 | 53.44 | 53.44 | 53.5 | 53.44 | 1,431 |
| August 28, 2025 | 53.57 | 53.51 | 53.51 | 53.57 | 53.46 | 716 |
| August 27, 2025 | 53.49 | 53.52 | 53.52 | 53.54 | 53.47 | 855 |
| August 26, 2025 | 53.49 | 53.48 | 53.48 | 53.49 | 53.44 | 561 |
| August 25, 2025 | 53.47 | 53.43 | 53.43 | 53.47 | 53.4 | 3,064 |
| August 22, 2025 | 53.41 | 53.51 | 53.51 | 53.53 | 53.39 | 818 |
| August 21, 2025 | 53.56 | 53.44 | 53.44 | 53.56 | 53.44 | 1,248 |
| August 20, 2025 | 53.5 | 53.55 | 53.55 | 53.57 | 53.47 | 1,202 |
| August 19, 2025 | 53.49 | 53.5 | 53.5 | 53.54 | 53.46 | 3,269 |
| August 18, 2025 | 53.56 | 53.46 | 53.46 | 53.62 | 53.45 | 1,464 |
| August 15, 2025 | 53.59 | 53.45 | 53.45 | 53.59 | 53.44 | 598 |
| August 14, 2025 | 53.64 | 53.6 | 53.6 | 53.69 | 53.6 | 44 |
| August 13, 2025 | 53.49 | 53.61 | 53.61 | 53.65 | 53.49 | 2,245 |
| August 12, 2025 | 53.52 | 53.46 | 53.46 | 53.54 | 53.46 | 1,914 |
| August 11, 2025 | 53.56 | 53.51 | 53.51 | 53.56 | 53.5 | 1,221 |
| August 08, 2025 | 53.61 | 53.48 | 53.48 | 53.61 | 53.48 | 1,184 |
| August 07, 2025 | 53.59 | 53.62 | 53.62 | 53.65 | 53.58 | 2,001 |
| August 06, 2025 | 53.59 | 53.58 | 53.58 | 53.62 | 53.57 | 2,473 |
| August 05, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.57 | 3,155 |
| August 04, 2025 | 53.42 | 53.59 | 53.59 | 53.59 | 53.42 | 67 |
| August 01, 2025 | 54.32 | 54.3 | 54.3 | 54.36 | 54.26 | 1,590 |
| July 31, 2025 | 54.42 | 54.36 | 54.36 | 54.42 | 54.28 | 11,356 |
| July 30, 2025 | 54.37 | 54.37 | 54.37 | 54.42 | 54.33 | 1,647 |
| July 29, 2025 | 54.36 | 54.38 | 54.38 | 54.47 | 54.33 | 13,342 |
| July 28, 2025 | 54.31 | 54.36 | 54.36 | 54.36 | 54.31 | 3,044 |
| July 25, 2025 | 54.2 | 54.28 | 54.28 | 54.28 | 54.18 | 2,744 |
| July 24, 2025 | 54.39 | 54.31 | 54.31 | 54.39 | 54.29 | 757 |
| July 23, 2025 | 54.43 | 54.48 | 54.48 | 54.51 | 54.43 | 496 |
| July 22, 2025 | 54.38 | 54.48 | 54.48 | 54.48 | 54.38 | 2,201 |
| July 21, 2025 | 54.35 | 54.42 | 54.42 | 54.42 | 54.33 | 1,527 |
| July 18, 2025 | 54.29 | 54.25 | 54.25 | 54.29 | 54.24 | 1,194 |
| July 17, 2025 | 54.26 | 54.3 | 54.3 | 54.36 | 54.22 | 5,487 |
| July 16, 2025 | 54.2 | 54.26 | 54.26 | 54.3 | 54.2 | 4,651 |
| July 15, 2025 | 54.23 | 54.2 | 54.2 | 54.32 | 54.2 | 5,543 |
| July 14, 2025 | 54.2 | 54.19 | 54.19 | 54.21 | 54.11 | 9,953 |
| July 11, 2025 | 54.19 | 54.15 | 54.15 | 54.2 | 54.1 | 4,433 |
| July 10, 2025 | 54.28 | 54.21 | 54.21 | 54.36 | 54.18 | 2,056 |
| July 09, 2025 | 54.29 | 54.23 | 54.23 | 54.3 | 54.22 | 5,644 |
| July 08, 2025 | 54.27 | 54.29 | 54.29 | 54.29 | 54.19 | 5,368 |
| July 07, 2025 | 54.39 | 54.31 | 54.31 | 54.39 | 54.28 | 1,116 |
| July 04, 2025 | 54.43 | 54.32 | 54.32 | 54.45 | 54.32 | 713 |
| July 03, 2025 | 54.28 | 54.36 | 54.36 | 54.36 | 54.26 | 1,360 |
| July 02, 2025 | 54.23 | 54.2 | 54.2 | 54.27 | 54.11 | 6,456 |
| July 01, 2025 | 54.17 | 54.23 | 54.23 | 54.28 | 54.17 | 2,196 |
| June 30, 2025 | 54.12 | 54.11 | 54.11 | 54.17 | 54.11 | 2,667 |
| June 27, 2025 | 54.1 | 54.1 | 54.1 | 54.15 | 54.08 | 1,597 |
| June 26, 2025 | 54.12 | 54.09 | 54.09 | 54.17 | 54.09 | 2,336 |
| June 25, 2025 | 54.18 | 54.1 | 54.1 | 54.22 | 54.04 | 588 |
| June 24, 2025 | 54.11 | 54.13 | 54.13 | 54.16 | 54.06 | 2,084 |
| June 23, 2025 | 53.93 | 54.07 | 54.07 | 54.1 | 53.93 | 936 |
| June 20, 2025 | 54.2 | 54.06 | 54.06 | 54.2 | 54.01 | 3,279 |
| June 19, 2025 | 54.01 | 53.99 | 53.99 | 54.02 | 53.99 | 372 |
| June 18, 2025 | 54.04 | 54.05 | 54.05 | 54.09 | 54.01 | 85 |
| June 17, 2025 | 54.11 | 54.02 | 54.02 | 54.11 | 54 | 389 |
| June 16, 2025 | 53.88 | 54.04 | 54.04 | 54.07 | 53.88 | 13,755 |
