54.56
-0.255(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.56 | 54.56 | 54.56 | 54.57 | 54.39 | 201 |
| August 15, 2025 | 54.9 | 54.82 | 54.82 | 54.9 | 54.74 | 878 |
| August 14, 2025 | 54.2 | 54.54 | 54.54 | 54.54 | 54.2 | 675 |
| August 13, 2025 | 54.01 | 54.15 | 54.15 | 54.15 | 54.01 | 39 |
| August 12, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0 |
| August 11, 2025 | 53.58 | 53.52 | 53.52 | 53.59 | 53.52 | 520 |
| August 08, 2025 | 53.49 | 53.73 | 53.73 | 53.74 | 53.47 | 106,747 |
| August 07, 2025 | 53.02 | 53.58 | 53.58 | 53.67 | 53.02 | 4,050 |
| August 06, 2025 | 52.86 | 52.85 | 52.85 | 52.86 | 52.85 | 268 |
| August 05, 2025 | 52.85 | 52.78 | 52.78 | 52.86 | 52.77 | 1,506 |
| August 04, 2025 | 52.12 | 52.65 | 52.65 | 52.65 | 52.12 | 7,800 |
| August 01, 2025 | 51.91 | 51.95 | 51.95 | 51.97 | 51.86 | 7,326 |
| July 31, 2025 | 54.34 | 53.45 | 53.45 | 54.34 | 53.45 | 5,500 |
| July 30, 2025 | 54.05 | 54.18 | 54.18 | 54.24 | 54.05 | 1,292 |
| July 29, 2025 | 54.24 | 53.97 | 53.97 | 54.24 | 53.97 | 2,047 |
| July 28, 2025 | 54.24 | 53.57 | 53.57 | 54.25 | 53.57 | 7,927 |
| July 25, 2025 | 54.77 | 55.01 | 55.01 | 55.01 | 54.77 | 3,619 |
| July 24, 2025 | 55.09 | 55 | 55 | 55.11 | 54.85 | 13,531 |
| July 23, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0 |
| July 22, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 0 |
| July 21, 2025 | 54.7 | 54.81 | 54.81 | 54.81 | 54.69 | 643 |
| July 18, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0 |
| July 17, 2025 | 54.78 | 55.18 | 55.18 | 55.18 | 54.78 | 2,877 |
| July 16, 2025 | 54.53 | 54.52 | 54.52 | 54.85 | 54.52 | 4,104 |
| July 15, 2025 | 55.29 | 54.95 | 54.95 | 55.29 | 54.95 | 38 |
| July 14, 2025 | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 0 |
| July 11, 2025 | 55.23 | 55.19 | 55.19 | 55.27 | 55.19 | 3,454 |
| July 10, 2025 | 56.04 | 55.81 | 55.81 | 56.08 | 55.81 | 5,681 |
| July 09, 2025 | 55.77 | 55.85 | 55.85 | 55.85 | 55.77 | 81 |
| July 08, 2025 | 54.86 | 55.04 | 55.04 | 55.09 | 54.86 | 2,851 |
| July 07, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 0 |
| July 04, 2025 | 54.35 | 54.27 | 54.27 | 54.35 | 54.27 | 219 |
| July 03, 2025 | 54.59 | 54.74 | 54.74 | 54.74 | 54.59 | 4,208 |
| July 02, 2025 | 54.59 | 54.52 | 54.52 | 54.59 | 54.29 | 2,754 |
| July 01, 2025 | 54.53 | 54.22 | 54.22 | 54.53 | 54.2 | 10 |
| June 30, 2025 | 54.6 | 54.42 | 54.42 | 54.6 | 54.42 | 3,961 |
| June 27, 2025 | 54.36 | 54.55 | 54.55 | 54.55 | 54.36 | 7,030 |
| June 26, 2025 | 53.96 | 53.75 | 53.75 | 53.96 | 53.75 | 3,524 |
| June 25, 2025 | 53.95 | 53.87 | 53.87 | 53.95 | 53.87 | 3,400 |
| June 24, 2025 | 54.39 | 54.33 | 54.33 | 54.45 | 54.33 | 3,812 |
| June 23, 2025 | 53.35 | 53.55 | 53.55 | 53.55 | 53.35 | 3,860 |
| June 20, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0 |
| June 19, 2025 | 53.53 | 53.29 | 53.29 | 53.53 | 53.29 | 3,400 |
| June 18, 2025 | 54.25 | 54 | 54 | 54.25 | 54 | 160 |
| June 17, 2025 | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 0 |
| June 16, 2025 | 54.42 | 54.68 | 54.68 | 54.68 | 54.42 | 900 |
| June 13, 2025 | 54.18 | 54.19 | 54.19 | 54.19 | 54.18 | 3,516 |
| June 12, 2025 | 54.98 | 54.94 | 54.94 | 55.09 | 54.75 | 3,900 |
| June 11, 2025 | 55.48 | 55.31 | 55.31 | 55.51 | 55.31 | 9,909 |
| June 10, 2025 | 55.47 | 55.55 | 55.55 | 55.55 | 55.47 | 206 |
| June 09, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0 |
| June 06, 2025 | 55.66 | 55.62 | 55.62 | 55.66 | 55.62 | 1 |
| June 05, 2025 | 55.48 | 55.4 | 55.4 | 55.5 | 55.4 | 598 |
| June 04, 2025 | 55.27 | 55.36 | 55.36 | 55.43 | 55.27 | 425 |
| June 03, 2025 | 54.74 | 55.04 | 55.04 | 55.04 | 54.73 | 533 |
| June 02, 2025 | 54.71 | 54.94 | 54.94 | 54.94 | 54.47 | 733 |
| May 30, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0 |
| May 29, 2025 | 55.64 | 55.08 | 55.08 | 55.64 | 55.08 | 21 |
| May 28, 2025 | 55.24 | 55.1 | 55.1 | 55.24 | 55.1 | 484 |
| May 27, 2025 | 55.51 | 55.57 | 55.57 | 55.58 | 55.44 | 8,000 |
