53.64
+0.21(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.89 | 53.43 | 53.43 | 53.9 | 53.21 | 2,358 |
| September 04, 2025 | 53.48 | 53.69 | 53.69 | 53.74 | 53.48 | 777 |
| September 03, 2025 | 53.6 | 53.47 | 53.47 | 53.62 | 53.29 | 1,090 |
| September 02, 2025 | 53.91 | 53.12 | 53.12 | 53.91 | 53.12 | 5,864 |
| September 01, 2025 | 53.92 | 53.92 | 53.92 | 53.97 | 53.87 | 1,386 |
| August 29, 2025 | 54.1 | 53.74 | 53.74 | 54.1 | 53.74 | 5,551 |
| August 28, 2025 | 54.41 | 54.22 | 54.22 | 54.41 | 54.08 | 339 |
| August 27, 2025 | 54.23 | 54.18 | 54.18 | 54.25 | 53.93 | 1,167 |
| August 26, 2025 | 54.21 | 54.1 | 54.1 | 54.29 | 54.1 | 6,058 |
| August 25, 2025 | 54.92 | 54.63 | 54.63 | 54.92 | 54.63 | 619 |
| August 22, 2025 | 54.8 | 55.15 | 55.15 | 55.19 | 54.8 | 2,396 |
| August 21, 2025 | 54.9 | 54.86 | 54.86 | 54.91 | 54.66 | 34,245 |
| August 20, 2025 | 54.76 | 54.97 | 54.97 | 55.13 | 54.76 | 1,921 |
| August 19, 2025 | 54.75 | 55.07 | 55.07 | 55.1 | 54.75 | 279 |
| August 18, 2025 | 54.64 | 54.58 | 54.58 | 54.64 | 54.35 | 1,576 |
| August 15, 2025 | 54.87 | 54.78 | 54.78 | 54.92 | 54.71 | 3,155 |
| August 14, 2025 | 54.13 | 54.6 | 54.6 | 54.61 | 54.13 | 202 |
| August 13, 2025 | 53.85 | 54.1 | 54.1 | 54.1 | 53.85 | 288 |
| August 12, 2025 | 53.67 | 53.59 | 53.59 | 53.71 | 53.36 | 28,771 |
| August 11, 2025 | 53.82 | 53.51 | 53.51 | 53.82 | 53.49 | 3,570 |
| August 08, 2025 | 53.61 | 53.64 | 53.64 | 53.75 | 53.5 | 2,853 |
| August 07, 2025 | 53.02 | 53.59 | 53.59 | 53.76 | 52.99 | 1,887 |
| August 06, 2025 | 52.94 | 52.89 | 52.89 | 53.04 | 52.8 | 3,283 |
| August 05, 2025 | 52.87 | 52.72 | 52.72 | 52.88 | 52.63 | 3,495 |
| August 04, 2025 | 52.09 | 52.66 | 52.66 | 52.66 | 52.09 | 2,420 |
| August 01, 2025 | 52.8 | 51.84 | 51.84 | 52.87 | 51.81 | 3,186 |
| July 31, 2025 | 54.3 | 53.43 | 53.43 | 54.49 | 53.4 | 3,048 |
| July 30, 2025 | 53.93 | 54.15 | 54.15 | 54.21 | 53.93 | 34,490 |
| July 29, 2025 | 53.8 | 54.01 | 54.01 | 54.26 | 53.8 | 819 |
| July 28, 2025 | 54.39 | 53.58 | 53.58 | 54.41 | 53.54 | 33,929 |
| July 25, 2025 | 54.63 | 54.95 | 54.95 | 54.95 | 54.6 | 1,947 |
| July 24, 2025 | 55.27 | 54.95 | 54.95 | 55.37 | 54.85 | 2,292 |
| July 23, 2025 | 54.79 | 54.85 | 54.85 | 55.05 | 54.71 | 3,779 |
| July 22, 2025 | 54.67 | 54.29 | 54.29 | 54.67 | 54.26 | 467 |
| July 21, 2025 | 54.97 | 54.81 | 54.81 | 54.97 | 54.6 | 641 |
| July 18, 2025 | 55.34 | 54.96 | 54.96 | 55.41 | 54.96 | 204 |
| July 17, 2025 | 54.89 | 55.17 | 55.17 | 55.17 | 54.79 | 2,219 |
| July 16, 2025 | 54.6 | 54.32 | 54.32 | 54.86 | 54.32 | 4,562 |
| July 15, 2025 | 55.3 | 54.91 | 54.91 | 55.33 | 54.91 | 765 |
| July 14, 2025 | 54.78 | 55.09 | 55.09 | 55.09 | 54.78 | 963 |
| July 11, 2025 | 55.55 | 55.22 | 55.22 | 55.55 | 55.12 | 1,141 |
| July 10, 2025 | 56.07 | 55.8 | 55.8 | 56.09 | 55.78 | 2,044 |
| July 09, 2025 | 55.28 | 55.91 | 55.91 | 55.92 | 55.28 | 6,684 |
| July 08, 2025 | 54.78 | 55.14 | 55.14 | 55.14 | 54.75 | 2,773 |
| July 07, 2025 | 54.33 | 54.79 | 54.79 | 54.79 | 54.33 | 12,680 |
| July 04, 2025 | 54.51 | 54.25 | 54.25 | 54.51 | 54.18 | 3,505 |
| July 03, 2025 | 54.68 | 54.78 | 54.78 | 54.78 | 54.37 | 6,112 |
| July 02, 2025 | 54.47 | 54.53 | 54.53 | 54.55 | 54.2 | 2,590 |
| July 01, 2025 | 54.45 | 54.13 | 54.13 | 54.45 | 54.06 | 4,401 |
| June 30, 2025 | 54.74 | 54.4 | 54.4 | 54.74 | 54.33 | 1,413 |
| June 27, 2025 | 54.21 | 54.6 | 54.6 | 54.6 | 54.21 | 729 |
| June 26, 2025 | 54.05 | 53.75 | 53.75 | 54.05 | 53.56 | 1,474 |
| June 25, 2025 | 54.42 | 53.83 | 53.83 | 54.45 | 53.83 | 5,987 |
| June 24, 2025 | 54.56 | 54.31 | 54.31 | 54.56 | 54.17 | 7,622 |
| June 23, 2025 | 53.39 | 53.52 | 53.52 | 53.72 | 53.32 | 9,486 |
| June 20, 2025 | 53.58 | 53.7 | 53.7 | 54.06 | 53.58 | 3,278 |
| June 19, 2025 | 53.67 | 53.27 | 53.27 | 53.69 | 53.27 | 1,634 |
| June 18, 2025 | 54.25 | 53.98 | 53.98 | 54.25 | 53.86 | 9,368 |
| June 17, 2025 | 54.2 | 54.18 | 54.18 | 54.27 | 53.97 | 1,016 |
| June 16, 2025 | 54.42 | 54.69 | 54.69 | 54.76 | 54.41 | 9,616 |
