52.80
+0.25(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 51.53 | 52.6 | 52.6 | 52.73 | 51.49 | 305,576 |
| October 16, 2025 | 52.34 | 52.7 | 52.7 | 52.7 | 52.15 | 401,043 |
| October 15, 2025 | 50.85 | 52.11 | 52.11 | 54.58 | 50.85 | 432,161 |
| October 14, 2025 | 49.82 | 50.25 | 50.25 | 50.36 | 49.25 | 870,068 |
| October 13, 2025 | 50.25 | 49.75 | 49.75 | 50.31 | 49.73 | 8.16M |
| October 10, 2025 | 50.75 | 50.26 | 50.26 | 51.01 | 49.84 | 1.34M |
| October 09, 2025 | 51.15 | 51.15 | 51.15 | 51.67 | 49.8 | 5.01M |
| October 08, 2025 | 51.12 | 52.1 | 52.1 | 53.32 | 49.8 | 2.69M |
| October 07, 2025 | 51.5 | 50.8 | 50.8 | 51.73 | 50.52 | 943,948 |
| October 06, 2025 | 51.23 | 48.9 | 48.9 | 51.47 | 48.9 | 378,940 |
| October 03, 2025 | 51.08 | 51.05 | 51.05 | 51.3 | 50.8 | 3.8M |
| October 02, 2025 | 51.64 | 51.1 | 51.1 | 51.78 | 51 | 15.5M |
| October 01, 2025 | 54.14 | 52 | 52 | 54.14 | 51.04 | 360,761 |
| September 30, 2025 | 52.46 | 52 | 51.15 | 53 | 51.17 | 1.65M |
| September 29, 2025 | 54.03 | 53.15 | 52.28 | 54.21 | 52.95 | 609,458 |
| 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 |
