53.84
+0.86(+1.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 52.92 | 53.84 | 53.84 | 54.02 | 52.8 | 22,172 |
October 16, 2025 | 52.52 | 52.98 | 52.98 | 53.04 | 52.1 | 10,028 |
October 15, 2025 | 52.1 | 52.2 | 52.2 | 52.24 | 51.64 | 27,839 |
October 14, 2025 | 52.1 | 52.34 | 52.34 | 52.46 | 51.86 | 18,766 |
October 13, 2025 | 51.64 | 51.88 | 51.88 | 51.88 | 51.46 | 12,882 |
October 10, 2025 | 51.48 | 51.72 | 51.72 | 51.78 | 51.44 | 11,697 |
October 09, 2025 | 50.6 | 50.86 | 50.86 | 51.06 | 50.6 | 10,151 |
October 08, 2025 | 50.42 | 50.7 | 50.7 | 50.82 | 50.24 | 43,649 |
October 07, 2025 | 50.3 | 50.38 | 50.38 | 50.38 | 49.97 | 16,775 |
October 06, 2025 | 50.3 | 50.12 | 50.12 | 50.56 | 50 | 22,021 |
October 03, 2025 | 50.16 | 50.58 | 50.58 | 50.6 | 50.14 | 5,169 |
October 02, 2025 | 50.02 | 50.46 | 50.46 | 50.46 | 49.87 | 33,041 |
October 01, 2025 | 50.5 | 50.4 | 50.4 | 50.86 | 50.16 | 13,916 |
September 30, 2025 | 50.22 | 50.56 | 50.56 | 50.62 | 49.89 | 14,365 |
September 29, 2025 | 50.3 | 50.24 | 50.24 | 50.64 | 50.04 | 11,861 |
September 26, 2025 | 50.68 | 50.8 | 50.8 | 51 | 50.44 | 26,197 |
September 25, 2025 | 50.98 | 50.98 | 50.98 | 51.5 | 50.98 | 4,924 |
September 24, 2025 | 51.2 | 51.24 | 51.24 | 51.34 | 50.98 | 9,195 |
September 23, 2025 | 51.28 | 51.24 | 51.24 | 51.4 | 51.04 | 11,793 |
September 22, 2025 | 52.24 | 51.52 | 51.52 | 52.26 | 51.4 | 13,623 |
September 19, 2025 | 52.26 | 52.26 | 52.26 | 52.74 | 52.22 | 14,363 |
September 18, 2025 | 52.68 | 52.6 | 52.6 | 52.68 | 52.34 | 10,535 |
September 17, 2025 | 52.38 | 52.52 | 52.52 | 52.78 | 52.24 | 2,734 |
September 16, 2025 | 52.76 | 52.52 | 52.52 | 52.76 | 52.4 | 7,526 |
September 15, 2025 | 53.36 | 53.24 | 53.24 | 53.5 | 53 | 8,179 |
September 12, 2025 | 53.78 | 53.76 | 53.76 | 54.2 | 53.68 | 11,972 |
September 11, 2025 | 53.92 | 53.6 | 53.6 | 53.92 | 53.38 | 5,131 |
September 10, 2025 | 53.68 | 53.4 | 53.4 | 54 | 53.32 | 4,879 |
September 09, 2025 | 54.3 | 53.66 | 53.66 | 54.3 | 53.5 | 1,316 |
September 08, 2025 | 54.34 | 54.2 | 54.2 | 54.46 | 54.2 | 5,230 |
September 05, 2025 | 55.28 | 54.96 | 54.96 | 55.28 | 54.88 | 1,372 |
September 04, 2025 | 55.3 | 55.3 | 55.3 | 55.54 | 55 | 22,620 |
September 03, 2025 | 54.46 | 55.18 | 55.18 | 55.18 | 54.32 | 6,930 |
September 02, 2025 | 53.66 | 54.5 | 54.5 | 54.68 | 53.6 | 9,853 |
September 01, 2025 | 53.84 | 53.88 | 53.88 | 54 | 53.68 | 19,172 |
August 29, 2025 | 53.54 | 53.78 | 53.78 | 53.94 | 53.34 | 11,628 |
August 28, 2025 | 53.6 | 53.44 | 53.44 | 53.66 | 53.16 | 3,261 |
August 27, 2025 | 53.26 | 53.48 | 53.48 | 53.7 | 53.18 | 8,081 |
August 26, 2025 | 53.52 | 53.2 | 53.2 | 53.56 | 53.04 | 3,331 |
August 25, 2025 | 53.78 | 53.48 | 53.48 | 53.84 | 53.38 | 6,868 |
August 22, 2025 | 54.38 | 53.82 | 53.82 | 54.5 | 53.82 | 9,375 |
August 21, 2025 | 54.1 | 54.38 | 54.38 | 54.56 | 54.02 | 8,957 |
August 20, 2025 | 53.3 | 54.4 | 54.4 | 54.54 | 53.3 | 7,626 |
August 19, 2025 | 52.46 | 52.76 | 52.76 | 53.02 | 52.34 | 6,107 |
August 18, 2025 | 52.12 | 52.46 | 52.46 | 52.5 | 52 | 12,009 |
August 15, 2025 | 52.68 | 52.22 | 52.22 | 52.68 | 52.12 | 8,734 |
August 14, 2025 | 52.62 | 52.62 | 52.62 | 52.78 | 52.36 | 21,567 |
August 13, 2025 | 52.38 | 53.04 | 52.59 | 53.32 | 52.38 | 11,030 |
August 12, 2025 | 52.48 | 52.18 | 52.18 | 52.7 | 52.02 | 7,058 |
August 11, 2025 | 52.34 | 52.36 | 52.36 | 52.46 | 52.14 | 2,602 |
August 08, 2025 | 52.72 | 52.12 | 52.12 | 52.72 | 52.08 | 6,647 |
August 07, 2025 | 52.16 | 52.42 | 52.42 | 52.8 | 51.96 | 58,777 |
August 06, 2025 | 51.78 | 51.98 | 51.98 | 52 | 51.56 | 12,408 |
August 05, 2025 | 51.8 | 51.84 | 51.84 | 52 | 51.7 | 10,066 |
August 04, 2025 | 51.96 | 51.84 | 51.84 | 52.22 | 51.72 | 14,260 |
August 01, 2025 | 51.8 | 52.1 | 52.1 | 52.3 | 51.36 | 15,003 |
July 31, 2025 | 52.22 | 51.1 | 51.1 | 52.36 | 50.88 | 22,962 |
July 30, 2025 | 51.4 | 51.62 | 51.62 | 51.98 | 51.38 | 6,937 |
July 29, 2025 | 51.16 | 51.4 | 51.4 | 51.5 | 51.16 | 5,879 |
July 28, 2025 | 51.54 | 51.28 | 51.28 | 51.54 | 51.18 | 7,633 |