53.00
-0.55(-1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.22 | 53 | 53 | 53.31 | 52.74 | 572,816 |
| August 15, 2025 | 53.13 | 53.55 | 53.55 | 53.57 | 52.99 | 947,489 |
| August 14, 2025 | 52.57 | 52.5 | 52.5 | 52.6 | 52.16 | 1.32M |
| August 13, 2025 | 53.18 | 52.56 | 52.56 | 53.18 | 52.13 | 4.61M |
| August 12, 2025 | 52.44 | 53.16 | 53.16 | 53.18 | 52.44 | 1.63M |
| August 11, 2025 | 52.7 | 52.4 | 52.4 | 52.95 | 52.37 | 600,794 |
| August 08, 2025 | 52.17 | 52.8 | 52.8 | 52.85 | 52.15 | 786,919 |
| August 07, 2025 | 51.85 | 52.41 | 52.41 | 52.81 | 51.82 | 555,584 |
| August 06, 2025 | 52.28 | 52.5 | 52.5 | 53.1 | 52.23 | 378,559 |
| August 05, 2025 | 51.61 | 53 | 53 | 53 | 51.5 | 1.75M |
| August 04, 2025 | 51.33 | 52.01 | 52.01 | 52.01 | 51.15 | 666,528 |
| August 01, 2025 | 52.15 | 51.85 | 51.85 | 52.26 | 51 | 1.29M |
| July 31, 2025 | 52.14 | 52.25 | 52.25 | 52.54 | 51.83 | 970,139 |
| July 30, 2025 | 52.94 | 52.4 | 52.4 | 53.14 | 52.29 | 489,677 |
| July 29, 2025 | 52.5 | 52.69 | 52.69 | 53.07 | 52.36 | 446,058 |
| July 28, 2025 | 51.82 | 54.9 | 54.9 | 54.9 | 51.78 | 310,709 |
| July 25, 2025 | 51.27 | 51.81 | 51.81 | 53.08 | 50.68 | 589,272 |
| July 24, 2025 | 53 | 52.65 | 52.65 | 53 | 51 | 807,444 |
| July 23, 2025 | 53.15 | 53.25 | 53.25 | 53.82 | 52.97 | 2.18M |
| July 22, 2025 | 52.63 | 52.8 | 52.8 | 53.04 | 52.63 | 378,675 |
| July 21, 2025 | 53.16 | 53.8 | 53.8 | 53.8 | 52.63 | 156,012 |
| July 18, 2025 | 53.5 | 54.01 | 54.01 | 56.08 | 51.02 | 431,804 |
| July 17, 2025 | 52.98 | 52.9 | 52.9 | 53.19 | 52.68 | 4.03M |
| July 16, 2025 | 53.55 | 53.46 | 53.46 | 53.99 | 53.09 | 449,509 |
| July 15, 2025 | 53.14 | 53.95 | 53.95 | 53.95 | 53.07 | 919,954 |
| July 14, 2025 | 53.83 | 53.35 | 53.35 | 54.32 | 53.32 | 1.25M |
| July 11, 2025 | 53.57 | 54.98 | 54.98 | 56.22 | 53.13 | 510,972 |
| July 10, 2025 | 53.53 | 53.36 | 53.36 | 56.18 | 52.89 | 1.13M |
| July 09, 2025 | 53.32 | 53.46 | 53.46 | 56.08 | 50.92 | 11.53M |
| July 08, 2025 | 51.73 | 52.81 | 52.81 | 54.58 | 51.56 | 4.96M |
| July 07, 2025 | 52.71 | 51.8 | 51.8 | 54.58 | 51.79 | 2.88M |
| July 04, 2025 | 53.11 | 53.26 | 53.26 | 55.58 | 52.92 | 1.79M |
| July 03, 2025 | 53.89 | 55.9 | 55.9 | 55.9 | 53.3 | 6.56M |
| July 02, 2025 | 52.75 | 53.45 | 53.45 | 53.8 | 51 | 3.9M |
| July 01, 2025 | 52.32 | 54.9 | 54.9 | 54.9 | 51.95 | 3.48M |
| June 30, 2025 | 52.65 | 54.8 | 54.8 | 54.8 | 52.1 | 950,092 |
| June 27, 2025 | 52.76 | 52.61 | 52.61 | 55.08 | 52.35 | 5.96M |
| June 26, 2025 | 52.58 | 52.5 | 52.5 | 52.68 | 51.94 | 9.12M |
| June 25, 2025 | 52.4 | 52.41 | 52.41 | 54.98 | 52.2 | 1.25M |
| June 24, 2025 | 51.45 | 52.43 | 52.43 | 53.05 | 51.3 | 5.4M |
| June 23, 2025 | 54.99 | 54.68 | 54.68 | 57.68 | 54.28 | 3.47M |
| June 20, 2025 | 54.64 | 54.72 | 54.72 | 54.95 | 54.23 | 3.29M |
| June 19, 2025 | 54.47 | 54.92 | 54.92 | 55.12 | 54.25 | 3.56M |
| June 18, 2025 | 55.81 | 54.72 | 53.87 | 55.81 | 54.5 | 1.29M |
| June 17, 2025 | 54.58 | 55.45 | 54.59 | 55.6 | 54.39 | 7.74M |
| June 16, 2025 | 55.28 | 55.2 | 54.34 | 57.18 | 53 | 4.67M |
| June 13, 2025 | 56.13 | 54.88 | 54.03 | 58.28 | 54.44 | 7.09M |
| June 12, 2025 | 53.92 | 54.83 | 53.98 | 57.18 | 53.92 | 1.16M |
| June 11, 2025 | 53.07 | 54.22 | 54.22 | 54.22 | 53.07 | 461,953 |
| June 10, 2025 | 52.53 | 54.17 | 54.17 | 54.17 | 52.53 | 526,912 |
| June 09, 2025 | 52.1 | 52.31 | 52.31 | 54.78 | 52 | 1.87M |
| June 06, 2025 | 52.17 | 52.86 | 52.86 | 54.5 | 51.87 | 278,476 |
| June 05, 2025 | 52.01 | 51.91 | 51.91 | 54.68 | 51.72 | 941,298 |
| June 04, 2025 | 53.02 | 52.57 | 52.57 | 55.48 | 52.21 | 2.07M |
| June 03, 2025 | 52.75 | 53.1 | 53.1 | 53.13 | 51.66 | 514,770 |
| June 02, 2025 | 51.73 | 52.75 | 52.75 | 53 | 51.69 | 2.46M |
| May 30, 2025 | 51.38 | 51.55 | 51.55 | 54.48 | 51.38 | 8.5M |
| May 29, 2025 | 52 | 51.45 | 51.45 | 52.23 | 51.38 | 293,144 |
| May 28, 2025 | 51.61 | 54.2 | 54.2 | 54.2 | 49.31 | 375,728 |
| May 27, 2025 | 51.62 | 51.55 | 51.55 | 54.38 | 49.62 | 1.01M |