54.26
+0.9(+1.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.79 | 54.26 | 54.26 | 54.34 | 53.63 | 12,006 |
September 25, 2025 | 53.05 | 53.36 | 53.36 | 53.53 | 52.78 | 15,675 |
September 24, 2025 | 52.33 | 53.42 | 53.42 | 53.69 | 52.33 | 35,786 |
September 23, 2025 | 51.65 | 52.39 | 52.39 | 52.75 | 51.65 | 29,261 |
September 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 18,942 |
September 19, 2025 | 52.26 | 51.58 | 51.58 | 52.36 | 51.58 | 24,641 |
September 18, 2025 | 51.64 | 52.01 | 52.01 | 52.19 | 51.5 | 25,668 |
September 17, 2025 | 52.45 | 51.71 | 51.71 | 52.54 | 51.64 | 20,196 |
September 16, 2025 | 52.44 | 52.44 | 52.44 | 52.5 | 52.04 | 11,052 |
September 15, 2025 | 52.64 | 52.58 | 52.58 | 52.99 | 52.32 | 33,973 |
September 12, 2025 | 51.92 | 52.12 | 52.12 | 52.4 | 51.63 | 47,089 |
September 11, 2025 | 53.03 | 52.18 | 52.18 | 53.06 | 52.06 | 26,237 |
September 10, 2025 | 52.46 | 52.68 | 52.68 | 52.88 | 52.31 | 28,024 |
September 09, 2025 | 52.22 | 52.79 | 52.79 | 52.94 | 52.22 | 24,529 |
September 08, 2025 | 52.45 | 51.95 | 51.95 | 52.62 | 51.73 | 8,327 |
September 05, 2025 | 52.66 | 51.78 | 51.78 | 52.97 | 51.61 | 22,959 |
September 04, 2025 | 52.68 | 52.75 | 52.75 | 53.06 | 52.61 | 12,266 |
September 03, 2025 | 53.77 | 52.75 | 52.75 | 53.86 | 52.75 | 13,980 |
September 02, 2025 | 53.52 | 53.54 | 53.54 | 54.5 | 53.38 | 27,674 |
September 01, 2025 | 53.68 | 53.51 | 53.51 | 53.7 | 53.32 | 15,866 |
August 29, 2025 | 53.18 | 53.48 | 53.48 | 53.81 | 53.1 | 19,327 |
August 28, 2025 | 53.31 | 53.06 | 53.06 | 53.47 | 52.83 | 21,894 |
August 27, 2025 | 53.33 | 53.16 | 53.16 | 53.61 | 53 | 11,768 |
August 26, 2025 | 53.65 | 52.9 | 52.9 | 53.65 | 52.9 | 25,208 |
August 25, 2025 | 54.34 | 54.15 | 54.15 | 54.57 | 54.05 | 6,920 |
August 22, 2025 | 54.66 | 54.63 | 54.63 | 54.93 | 54.48 | 8,432 |
August 21, 2025 | 54.26 | 54.31 | 54.31 | 54.32 | 54.09 | 7,403 |
August 20, 2025 | 53.62 | 54.02 | 54.02 | 54.19 | 53.44 | 7,064 |
August 19, 2025 | 52.93 | 53.71 | 53.71 | 53.77 | 52.84 | 8,219 |
August 18, 2025 | 53.17 | 52.94 | 52.94 | 53.23 | 52.75 | 8,618 |
August 15, 2025 | 53.14 | 53.51 | 53.51 | 53.55 | 53.1 | 19,404 |
August 14, 2025 | 52.51 | 52.53 | 52.53 | 52.55 | 52.18 | 17,626 |
August 13, 2025 | 52.87 | 52.47 | 52.47 | 52.87 | 52.18 | 12,164 |
August 12, 2025 | 52.77 | 53.15 | 53.15 | 53.19 | 52.77 | 4,972 |
August 11, 2025 | 52.57 | 52.47 | 52.47 | 52.92 | 52.39 | 7,569 |
August 08, 2025 | 52.38 | 52.71 | 52.71 | 52.85 | 52.22 | 22,407 |
August 07, 2025 | 51.93 | 52.36 | 52.36 | 52.81 | 51.93 | 29,023 |
August 06, 2025 | 52.36 | 52.46 | 52.46 | 53.04 | 52.36 | 14,908 |
August 05, 2025 | 51.69 | 51.91 | 51.91 | 52.17 | 51.48 | 9,977 |
August 04, 2025 | 51.34 | 51.54 | 51.54 | 51.68 | 51.25 | 11,339 |
August 01, 2025 | 52.06 | 51.11 | 51.11 | 52.09 | 51.04 | 19,809 |
July 31, 2025 | 52.32 | 52.02 | 52.02 | 52.54 | 51.89 | 50,508 |
July 30, 2025 | 53.03 | 52.28 | 52.28 | 53.1 | 52.28 | 22,904 |
July 29, 2025 | 52.54 | 52.59 | 52.59 | 53.04 | 52.37 | 10,396 |
July 28, 2025 | 52.04 | 52.39 | 52.39 | 52.53 | 51.8 | 47,580 |
July 25, 2025 | 51.46 | 51.34 | 51.34 | 51.46 | 50.7 | 44,227 |
July 24, 2025 | 52.46 | 51.47 | 51.47 | 52.86 | 51 | 54,738 |
July 23, 2025 | 53.77 | 53.36 | 53.36 | 53.8 | 53.16 | 14,441 |
July 22, 2025 | 52.77 | 52.81 | 52.81 | 52.95 | 52.7 | 10,302 |
July 21, 2025 | 53.02 | 52.86 | 52.86 | 53.15 | 52.63 | 10,375 |
July 18, 2025 | 53.45 | 53.16 | 53.16 | 53.62 | 53.14 | 13,917 |
July 17, 2025 | 53.04 | 53.02 | 53.02 | 53.11 | 52.69 | 11,887 |
July 16, 2025 | 53.45 | 53.11 | 53.11 | 53.85 | 53.11 | 10,580 |
July 15, 2025 | 53.4 | 53.49 | 53.49 | 53.74 | 53.22 | 9,172 |
July 14, 2025 | 53.91 | 53.38 | 53.38 | 54.28 | 53.34 | 8,886 |
July 11, 2025 | 53.72 | 53.89 | 53.89 | 54 | 53.47 | 8,973 |
July 10, 2025 | 53.67 | 53.44 | 53.44 | 53.71 | 52.94 | 8,649 |
July 09, 2025 | 53.42 | 53.32 | 53.32 | 53.61 | 53.28 | 21,886 |
July 08, 2025 | 51.77 | 52.85 | 52.85 | 52.86 | 51.76 | 9,962 |
July 07, 2025 | 52.52 | 51.8 | 51.8 | 52.52 | 51.8 | 20,432 |