51.95
+0.17(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 53.1 | 53.07 | 53.07 | 53.19 | 52.93 | 8,076 |
| July 03, 2025 | 53.61 | 53.48 | 53.48 | 53.69 | 53.24 | 8,046 |
| July 02, 2025 | 52.73 | 53.45 | 53.45 | 53.79 | 52.72 | 12,628 |
| July 01, 2025 | 52.38 | 52.36 | 52.36 | 52.38 | 51.95 | 11,198 |
| June 30, 2025 | 52.49 | 52.2 | 52.2 | 52.49 | 52.15 | 17,432 |
| June 27, 2025 | 52.69 | 52.51 | 52.51 | 52.78 | 52.39 | 17,669 |
| June 26, 2025 | 52.64 | 52.5 | 52.5 | 52.64 | 51.98 | 14,153 |
| June 25, 2025 | 52.51 | 52.3 | 52.3 | 52.67 | 52.25 | 28,042 |
| June 24, 2025 | 52.27 | 52.52 | 52.52 | 53.04 | 51.89 | 38,956 |
| June 23, 2025 | 54.99 | 54.3 | 54.3 | 55.12 | 54.3 | 19,359 |
| June 20, 2025 | 54.2 | 54.6 | 54.6 | 54.89 | 54.2 | 16,722 |
| June 19, 2025 | 54.78 | 54.9 | 54.9 | 55.14 | 54.6 | 7,231 |
| June 18, 2025 | 55.59 | 54.59 | 53.74 | 55.59 | 54.49 | 20,155 |
| June 17, 2025 | 54.71 | 55.51 | 55.51 | 55.67 | 54.69 | 31,205 |
| June 16, 2025 | 55.21 | 54.54 | 54.54 | 55.36 | 54.35 | 17,749 |
