52.82
+0.22(+0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 52.79 | 52.82 | 52.82 | 52.82 | 52.7 | 12,742 |
| September 05, 2025 | 53.02 | 52.6 | 52.6 | 53.02 | 52.49 | 5,098 |
| September 04, 2025 | 52.54 | 52.84 | 52.84 | 52.84 | 52.48 | 5,264 |
| September 03, 2025 | 52.65 | 52.55 | 52.55 | 52.65 | 52.46 | 912 |
| September 02, 2025 | 53.29 | 52.51 | 52.51 | 53.29 | 52.51 | 2,944 |
| September 01, 2025 | 53.41 | 53.27 | 53.27 | 53.41 | 53.21 | 1,372 |
| August 29, 2025 | 53.33 | 53.19 | 53.19 | 53.33 | 53.02 | 5,181 |
| August 28, 2025 | 53.72 | 53.41 | 53.41 | 53.75 | 53.28 | 254 |
| August 27, 2025 | 53.95 | 53.46 | 53.46 | 53.95 | 53.44 | 1,047 |
| August 26, 2025 | 53.96 | 53.82 | 53.82 | 53.96 | 53.79 | 3,839 |
| August 25, 2025 | 54.91 | 54.52 | 54.52 | 54.93 | 54.52 | 6,549 |
| August 22, 2025 | 54.83 | 55.09 | 55.09 | 55.19 | 54.83 | 1,233 |
| August 21, 2025 | 54.8 | 54.88 | 54.88 | 54.88 | 54.62 | 566 |
| August 20, 2025 | 54.71 | 54.84 | 54.84 | 54.92 | 54.65 | 3,092 |
| August 19, 2025 | 54.38 | 54.9 | 54.9 | 54.9 | 54.38 | 902 |
| August 18, 2025 | 54.39 | 54.26 | 54.26 | 54.39 | 54.15 | 3,947 |
| August 15, 2025 | 54.71 | 54.56 | 54.56 | 54.74 | 54.56 | 1,949 |
| August 14, 2025 | 53.96 | 54.32 | 54.32 | 54.32 | 53.94 | 1,200 |
| August 13, 2025 | 53.67 | 53.87 | 53.87 | 53.89 | 53.67 | 504 |
| August 12, 2025 | 53.43 | 53.47 | 53.47 | 53.56 | 53.31 | 6,417 |
| August 11, 2025 | 53.46 | 53.25 | 53.25 | 53.46 | 53.21 | 8,152 |
| August 08, 2025 | 52.94 | 53.23 | 53.23 | 53.3 | 52.94 | 409 |
| August 07, 2025 | 52.34 | 52.91 | 52.91 | 52.97 | 52.31 | 1,135 |
| August 06, 2025 | 52.09 | 52.16 | 52.16 | 52.25 | 52.09 | 3,353 |
| August 05, 2025 | 51.9 | 51.86 | 51.86 | 51.95 | 51.75 | 452 |
| August 04, 2025 | 51.19 | 51.73 | 51.73 | 51.75 | 51.19 | 1,387 |
| August 01, 2025 | 51.58 | 50.96 | 50.96 | 51.64 | 50.83 | 8,289 |
| July 31, 2025 | 52.43 | 52.24 | 52.24 | 52.53 | 52.24 | 3,496 |
| July 30, 2025 | 52.33 | 52.55 | 52.55 | 52.62 | 52.33 | 224 |
| July 29, 2025 | 52.17 | 52.39 | 52.39 | 52.56 | 52.17 | 370 |
| July 28, 2025 | 52.95 | 52.02 | 52.02 | 52.95 | 51.99 | 3,694 |
| July 25, 2025 | 53.63 | 53.94 | 52.32 | 53.96 | 53.63 | 601 |
| July 24, 2025 | 54.1 | 53.92 | 53.92 | 54.13 | 53.85 | 7,917 |
| July 23, 2025 | 53.56 | 53.62 | 53.62 | 53.79 | 53.55 | 1,413 |
| July 22, 2025 | 53 | 53.02 | 53.02 | 53.02 | 52.88 | 1,185 |
| July 21, 2025 | 53 | 53.09 | 53.09 | 53.09 | 52.94 | 1,037 |
| July 18, 2025 | 53.2 | 53.03 | 53.03 | 53.28 | 53.01 | 1,155 |
| July 17, 2025 | 52.9 | 52.98 | 52.98 | 52.98 | 52.78 | 1,197 |
| July 16, 2025 | 52.78 | 52.57 | 52.57 | 52.93 | 52.57 | 1,194 |
| July 15, 2025 | 53.32 | 52.8 | 52.8 | 53.32 | 52.8 | 1,683 |
| July 14, 2025 | 52.82 | 53.13 | 53.13 | 53.13 | 52.82 | 1,535 |
| July 11, 2025 | 53.5 | 53.19 | 53.19 | 53.5 | 53.06 | 2,836 |
| July 10, 2025 | 53.96 | 53.66 | 53.66 | 53.96 | 53.64 | 1,759 |
| July 09, 2025 | 53.27 | 53.8 | 53.8 | 53.8 | 53.27 | 1,364 |
| July 08, 2025 | 52.88 | 53.1 | 53.1 | 53.12 | 52.82 | 4,387 |
| July 07, 2025 | 52.59 | 52.83 | 52.83 | 52.83 | 52.56 | 258 |
| July 04, 2025 | 52.8 | 52.56 | 52.56 | 52.8 | 52.42 | 4,082 |
| July 03, 2025 | 52.87 | 52.94 | 52.94 | 52.94 | 52.74 | 833 |
| July 02, 2025 | 52.74 | 52.74 | 52.74 | 52.88 | 52.69 | 524 |
| July 01, 2025 | 52.53 | 52.32 | 52.32 | 52.53 | 52.17 | 776 |
| June 30, 2025 | 52.86 | 52.45 | 52.45 | 52.86 | 52.38 | 2,286 |
| June 27, 2025 | 52.37 | 52.78 | 52.78 | 52.78 | 52.37 | 3,545 |
| June 26, 2025 | 52.24 | 52.07 | 52.07 | 52.24 | 52.03 | 3,246 |
| June 25, 2025 | 52.57 | 52 | 52 | 52.57 | 52 | 871 |
| June 24, 2025 | 52.67 | 52.54 | 52.54 | 52.67 | 52.54 | 1,832 |
| June 23, 2025 | 51.83 | 51.82 | 51.82 | 52.11 | 51.82 | 1,571 |
| June 20, 2025 | 51.96 | 52.13 | 52.13 | 52.41 | 51.96 | 723 |
| June 19, 2025 | 52 | 51.7 | 51.7 | 52 | 51.7 | 6,391 |
| June 18, 2025 | 52.36 | 52.19 | 52.19 | 52.38 | 52.01 | 1,913 |
| June 17, 2025 | 52.46 | 52.3 | 52.3 | 52.46 | 52.3 | 5,037 |