56.95
-0.504(-0.88%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 55.58 | 56.08 | 56.08 | 56.17 | 55.36 | 7,365 |
October 16, 2025 | 56.23 | 56.09 | 56.09 | 56.23 | 56.05 | 7,317 |
October 15, 2025 | 55.86 | 55.96 | 55.96 | 56.11 | 55.86 | 3,500 |
October 14, 2025 | 54.72 | 55.26 | 55.26 | 55.26 | 54.67 | 3,309 |
October 13, 2025 | 54.52 | 54.87 | 54.87 | 54.92 | 54.48 | 2,744 |
October 10, 2025 | 55.13 | 54.45 | 54.45 | 55.36 | 54.45 | 2,173 |
October 09, 2025 | 56.42 | 56.53 | 56.53 | 56.77 | 56.42 | 831 |
October 08, 2025 | 56.32 | 56.36 | 56.36 | 56.39 | 56.26 | 3,620 |
October 07, 2025 | 56.39 | 56.39 | 56.39 | 56.58 | 56.38 | 1,207 |
October 06, 2025 | 56.65 | 57.16 | 57.16 | 57.16 | 56.65 | 115,581 |
October 03, 2025 | 55.55 | 55.84 | 55.84 | 55.84 | 55.55 | 994 |
October 02, 2025 | 54.69 | 54.71 | 54.71 | 54.88 | 54.69 | 5,489 |
October 01, 2025 | 54.38 | 54.77 | 54.77 | 54.94 | 54.38 | 1,637 |
September 30, 2025 | 55.01 | 54.56 | 54.56 | 55.02 | 54.56 | 9,724 |
September 29, 2025 | 54.9 | 55.03 | 55.03 | 55.13 | 54.86 | 19,450 |
September 26, 2025 | 55.11 | 55.05 | 55.05 | 55.21 | 54.99 | 2,220 |
September 25, 2025 | 55.21 | 55.2 | 55.2 | 55.28 | 55 | 4,245 |
September 24, 2025 | 55.13 | 55.23 | 55.23 | 55.44 | 55.13 | 1,105 |
September 23, 2025 | 55.24 | 55.2 | 55.2 | 55.3 | 55.2 | 3,851 |
September 22, 2025 | 55.22 | 55.14 | 55.14 | 55.22 | 55 | 1,608 |
September 19, 2025 | 54.7 | 55.14 | 55.14 | 55.14 | 54.68 | 3,894 |
September 18, 2025 | 55.25 | 55.49 | 55.49 | 55.49 | 55.24 | 2,133 |
September 17, 2025 | 54.94 | 55.05 | 55.05 | 55.1 | 54.91 | 4,068 |
September 16, 2025 | 55.32 | 54.96 | 54.96 | 55.34 | 54.96 | 6,272 |
September 15, 2025 | 55.41 | 55.36 | 55.36 | 55.41 | 55.04 | 122,637 |
September 12, 2025 | 55.23 | 55.14 | 55.14 | 55.3 | 55.14 | 2,718 |
September 11, 2025 | 55.21 | 55.54 | 55.54 | 55.54 | 55.21 | 4,587 |
September 10, 2025 | 55.04 | 55.07 | 55.07 | 55.19 | 54.97 | 2,650 |
September 09, 2025 | 54.64 | 54.6 | 54.6 | 54.64 | 54.44 | 8,567 |
September 08, 2025 | 54.75 | 55.13 | 55.13 | 55.13 | 54.68 | 4,496 |
September 05, 2025 | 54.28 | 54.03 | 54.03 | 54.42 | 53.94 | 7,454 |
September 04, 2025 | 53.89 | 54.08 | 54.08 | 54.08 | 53.78 | 5,309 |
September 03, 2025 | 53.3 | 53.36 | 53.36 | 53.41 | 53.25 | 4,179 |
September 02, 2025 | 53.85 | 53.47 | 53.47 | 53.85 | 53.3 | 6,229 |
September 01, 2025 | 53.79 | 53.89 | 53.89 | 53.9 | 53.76 | 4,502 |
August 29, 2025 | 54.13 | 53.57 | 53.57 | 54.13 | 53.57 | 4,358 |
August 28, 2025 | 54.68 | 54.5 | 54.5 | 54.75 | 54.42 | 10,351 |
August 27, 2025 | 54.06 | 54.11 | 54.11 | 54.11 | 53.93 | 3,902 |
August 26, 2025 | 54.07 | 54.13 | 54.13 | 54.14 | 53.95 | 6,000 |
August 25, 2025 | 54.51 | 54.4 | 54.4 | 54.51 | 54.4 | 638 |
August 22, 2025 | 54.54 | 54.77 | 54.77 | 54.83 | 54.52 | 1,865 |
August 21, 2025 | 54.4 | 54.42 | 54.42 | 54.44 | 54.18 | 1,275 |
August 20, 2025 | 54.9 | 54.71 | 54.71 | 54.9 | 54.59 | 5,127 |
August 19, 2025 | 55 | 55.01 | 55.01 | 55.12 | 55 | 3,244 |
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 |