55.16
+0.294(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.09 | 55.16 | 55.16 | 55.16 | 55.08 | 1,106 |
| August 15, 2025 | 55.09 | 54.87 | 54.87 | 55.09 | 54.84 | 1,377 |
| August 14, 2025 | 54.16 | 54.15 | 54.15 | 54.18 | 54.06 | 1,836 |
| August 13, 2025 | 54.46 | 54.2 | 54.2 | 54.5 | 54.2 | 1,768 |
| August 12, 2025 | 53.95 | 54.28 | 54.28 | 54.33 | 53.94 | 2,516 |
| August 11, 2025 | 53.65 | 53.87 | 53.87 | 53.88 | 53.57 | 8,224 |
| August 08, 2025 | 53.3 | 53.51 | 53.51 | 53.59 | 53.28 | 5,763 |
| August 07, 2025 | 52.56 | 52.65 | 52.65 | 53 | 52.56 | 12,044 |
| August 06, 2025 | 52.43 | 52.24 | 52.24 | 52.43 | 52.19 | 7,958 |
| August 05, 2025 | 52.2 | 51.85 | 51.85 | 52.21 | 51.85 | 1,987 |
| August 04, 2025 | 51.56 | 51.91 | 51.91 | 51.92 | 51.52 | 116,039 |
| August 01, 2025 | 51.79 | 51.16 | 51.16 | 51.79 | 50.96 | 5,719 |
| July 31, 2025 | 52.17 | 51.64 | 51.64 | 52.44 | 51.64 | 13,172 |
| July 30, 2025 | 51.76 | 51.74 | 51.74 | 51.86 | 51.72 | 16,224 |
| July 29, 2025 | 51.53 | 51.31 | 51.31 | 51.59 | 51.31 | 7,346 |
| July 28, 2025 | 51.26 | 51.23 | 51.23 | 51.38 | 51.21 | 2,302 |
| July 25, 2025 | 52.24 | 52.09 | 52.09 | 52.24 | 52.09 | 9,138 |
| July 24, 2025 | 53.24 | 52.73 | 52.73 | 53.24 | 52.71 | 2,135 |
| July 23, 2025 | 51.99 | 52.63 | 52.63 | 52.66 | 51.95 | 7,432 |
| July 22, 2025 | 50.17 | 50.31 | 50.31 | 50.42 | 50.17 | 2,298 |
| July 21, 2025 | 50.27 | 50.35 | 50.35 | 50.37 | 50.16 | 981 |
| July 18, 2025 | 50.08 | 49.94 | 49.94 | 50.09 | 49.94 | 3,747 |
| July 17, 2025 | 50.41 | 50.48 | 50.48 | 50.48 | 50.3 | 1,857 |
| July 16, 2025 | 49.79 | 49.51 | 49.51 | 50.02 | 49.51 | 18,722 |
| July 15, 2025 | 50.09 | 49.98 | 49.98 | 50.17 | 49.92 | 30,908 |
| July 14, 2025 | 50.15 | 50.09 | 50.09 | 50.15 | 49.99 | 3,270 |
| July 11, 2025 | 50.23 | 49.98 | 49.98 | 50.23 | 49.94 | 8,212 |
| July 10, 2025 | 50.14 | 50.41 | 50.41 | 50.41 | 50.13 | 2,164 |
| July 09, 2025 | 50.26 | 50.39 | 50.39 | 50.46 | 50.26 | 2,304 |
| July 08, 2025 | 50.35 | 50.44 | 50.44 | 50.46 | 50.34 | 3,812 |
| July 07, 2025 | 50.52 | 50.57 | 50.57 | 50.69 | 50.48 | 1,161 |
| July 04, 2025 | 50.96 | 50.9 | 50.9 | 50.96 | 50.87 | 1,341 |
| July 03, 2025 | 51.07 | 51.28 | 51.28 | 51.29 | 51.07 | 10,380 |
| July 02, 2025 | 51.2 | 51.05 | 51.05 | 51.2 | 51.04 | 8,537 |
| July 01, 2025 | 51.17 | 51.24 | 51.24 | 51.36 | 51.17 | 8,869 |
| June 30, 2025 | 51.88 | 51.58 | 51.58 | 51.88 | 51.58 | 6,197 |
| June 27, 2025 | 51.67 | 51.96 | 51.96 | 51.97 | 51.65 | 2,688 |
| June 26, 2025 | 50.89 | 50.95 | 50.95 | 50.98 | 50.82 | 5,151 |
| June 25, 2025 | 50.58 | 50.34 | 50.34 | 50.6 | 50.34 | 5,037 |
| June 24, 2025 | 50.56 | 50.45 | 50.45 | 50.63 | 50.45 | 3,192 |
| June 23, 2025 | 49.97 | 50.16 | 50.16 | 50.19 | 49.97 | 1,052 |
| June 20, 2025 | 50.61 | 50.49 | 50.49 | 50.74 | 50.44 | 103,739 |
| June 19, 2025 | 51.39 | 51.05 | 51.05 | 51.39 | 51.03 | 2,811 |
| June 18, 2025 | 51.62 | 51.47 | 51.47 | 51.72 | 51.4 | 6,518 |
| June 17, 2025 | 50.94 | 50.9 | 50.9 | 51.06 | 50.78 | 10,176 |
| June 16, 2025 | 51.21 | 51.36 | 51.36 | 51.36 | 51.06 | 3,941 |
| June 13, 2025 | 50.94 | 51.19 | 51.19 | 51.34 | 50.94 | 18,205 |
| June 12, 2025 | 51.49 | 51.38 | 51.38 | 51.54 | 51 | 4,315 |
| June 11, 2025 | 51.71 | 51.63 | 51.63 | 51.79 | 51.57 | 3,735 |
| June 10, 2025 | 51.88 | 51.76 | 51.76 | 51.93 | 51.76 | 1,724 |
| June 09, 2025 | 51.97 | 51.95 | 51.95 | 52.03 | 51.94 | 833 |
| June 06, 2025 | 51.6 | 51.9 | 51.9 | 52.1 | 51.6 | 2,595 |
| June 05, 2025 | 51.72 | 51.48 | 51.48 | 51.75 | 51.41 | 4,548 |
| June 04, 2025 | 52.26 | 51.95 | 51.95 | 52.26 | 51.95 | 4,034 |
| June 03, 2025 | 52.12 | 52.29 | 52.29 | 52.72 | 52.08 | 8,248 |
| June 02, 2025 | 52.25 | 52.35 | 52.35 | 52.52 | 52.04 | 11,077 |
| May 30, 2025 | 52.67 | 52.22 | 52.22 | 52.78 | 52.22 | 4,423 |
| May 29, 2025 | 52.7 | 52.18 | 52.18 | 52.7 | 52.12 | 8,821 |
| May 28, 2025 | 52.14 | 52.22 | 52.22 | 52.28 | 52.1 | 1,133 |
| May 27, 2025 | 52.39 | 52.89 | 52.89 | 52.89 | 52.39 | 2,109 |