54.30
+0.85(+1.59%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.69 | 54.3 | 54.3 | 54.35 | 53.58 | 3.35M |
September 25, 2025 | 53.58 | 53.45 | 53.45 | 55.68 | 52.72 | 1.12M |
September 24, 2025 | 52.27 | 53.65 | 53.65 | 53.68 | 50.5 | 714,279 |
September 23, 2025 | 51.57 | 52.54 | 52.54 | 52.98 | 50.5 | 752,195 |
September 22, 2025 | 51.6 | 51.81 | 51.81 | 52.98 | 50.5 | 1.19M |
September 19, 2025 | 52.15 | 51.6 | 51.6 | 54.28 | 50.5 | 1.85M |
September 18, 2025 | 51.97 | 52 | 52 | 52.27 | 51.5 | 1.42M |
September 17, 2025 | 54.18 | 51.75 | 51.75 | 54.18 | 51.6 | 3.79M |
September 16, 2025 | 52.69 | 52.4 | 52.4 | 52.72 | 52.01 | 1.05M |
September 15, 2025 | 55 | 55 | 55 | 55 | 52.31 | 229,382 |
September 12, 2025 | 54.6 | 54.6 | 54.6 | 54.6 | 51.63 | 1.16M |
September 11, 2025 | 54.7 | 54.7 | 54.7 | 54.88 | 52.03 | 2.85M |
September 10, 2025 | 52.68 | 52.7 | 52.7 | 52.91 | 52.3 | 1.01M |
September 09, 2025 | 52.1 | 52.8 | 52.8 | 55.18 | 52.04 | 1.63M |
September 08, 2025 | 52.38 | 52.1 | 52.1 | 52.63 | 51.73 | 1.83M |
September 05, 2025 | 52.75 | 53.34 | 53.34 | 55.18 | 51.59 | 314,074 |
September 04, 2025 | 52.82 | 52.85 | 52.85 | 53.21 | 52.59 | 297,222 |
September 03, 2025 | 53.73 | 50.5 | 50.5 | 53.99 | 50.5 | 562,226 |
September 02, 2025 | 53.49 | 53.45 | 53.45 | 54.52 | 53.41 | 370,433 |
September 01, 2025 | 53.81 | 53.4 | 53.4 | 53.88 | 53.32 | 230,256 |
August 29, 2025 | 53.16 | 53.55 | 53.55 | 53.82 | 53.07 | 3.18M |
August 28, 2025 | 53.41 | 53.01 | 53.01 | 53.5 | 52.85 | 455,634 |
August 27, 2025 | 53.12 | 53.15 | 53.15 | 53.66 | 52.97 | 365,969 |
August 26, 2025 | 53.69 | 53 | 53 | 53.76 | 52.89 | 1.19M |
August 22, 2025 | 54.65 | 54.7 | 54.7 | 54.95 | 54.48 | 317,641 |
August 21, 2025 | 54.29 | 54.31 | 54.31 | 54.34 | 54.08 | 3.53M |
August 20, 2025 | 53.63 | 54.05 | 54.05 | 54.2 | 53.38 | 193,625 |
August 19, 2025 | 52.87 | 53.65 | 53.65 | 53.8 | 52.8 | 3.63M |
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 |