55.03
-0.022(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
