52.46
+0.24(+0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 51.38 | 51.4 | 51.4 | 51.44 | 51.1 | 8,307 |
| July 24, 2025 | 51.58 | 52 | 52 | 52.06 | 51.5 | 5,523 |
| July 23, 2025 | 51.64 | 51.58 | 51.58 | 51.8 | 51.38 | 13,150 |
| July 22, 2025 | 51.02 | 51.38 | 51.38 | 51.72 | 50.98 | 49,299 |
| July 21, 2025 | 51.28 | 51.18 | 51.18 | 51.4 | 50.96 | 23,755 |
| July 18, 2025 | 51.74 | 51.54 | 51.54 | 51.76 | 51.14 | 33,632 |
| July 17, 2025 | 51.54 | 51.4 | 51.4 | 51.72 | 51.4 | 25,603 |
| July 16, 2025 | 51.96 | 51.52 | 51.52 | 52.06 | 51.52 | 16,682 |
| July 15, 2025 | 51.98 | 51.78 | 51.78 | 52.08 | 51.68 | 27,668 |
| July 14, 2025 | 52 | 52.34 | 52.34 | 52.54 | 51.9 | 14,282 |
| July 11, 2025 | 52.54 | 51.82 | 51.82 | 52.66 | 51.82 | 29,797 |
| July 10, 2025 | 51.94 | 52.54 | 52.54 | 52.66 | 51.94 | 18,826 |
| July 09, 2025 | 52 | 51.78 | 51.78 | 52.16 | 51.68 | 44,105 |
| July 08, 2025 | 52.08 | 52.08 | 52.08 | 52.14 | 51.6 | 49,704 |
| July 07, 2025 | 52.18 | 52.4 | 52.4 | 52.48 | 52.18 | 32,808 |
| July 04, 2025 | 52.12 | 52.26 | 52.26 | 52.4 | 51.92 | 19,942 |
| July 03, 2025 | 52.04 | 52.18 | 52.18 | 52.28 | 51.92 | 48,372 |
| July 02, 2025 | 52.2 | 51.76 | 51.76 | 52.2 | 51.5 | 31,787 |
| July 01, 2025 | 52.06 | 52.38 | 52.38 | 52.38 | 51.64 | 21,072 |
| June 30, 2025 | 52.1 | 51.76 | 51.76 | 52.42 | 51.74 | 16,662 |
| June 27, 2025 | 52.02 | 52.08 | 52.08 | 52.16 | 51.74 | 19,300 |
| June 26, 2025 | 52.58 | 51.58 | 51.58 | 52.74 | 51.5 | 23,973 |
| June 25, 2025 | 53.56 | 52.82 | 52.82 | 53.72 | 52.78 | 6,975 |
| June 24, 2025 | 54.22 | 53.58 | 53.58 | 54.5 | 53.56 | 46,886 |
| June 23, 2025 | 52.94 | 53.52 | 53.52 | 53.58 | 52.94 | 9,538 |
| June 20, 2025 | 53.84 | 53.3 | 53.3 | 53.88 | 53.3 | 10,655 |
| June 19, 2025 | 53.94 | 53.64 | 53.64 | 53.98 | 53.1 | 9,071 |
| June 18, 2025 | 54.24 | 53.88 | 53.88 | 54.32 | 53.88 | 11,628 |
| June 17, 2025 | 54.22 | 54.22 | 54.22 | 54.5 | 53.88 | 22,008 |
| June 16, 2025 | 54.26 | 54.42 | 54.42 | 54.64 | 54 | 14,906 |
| June 13, 2025 | 54.56 | 54.58 | 54.58 | 54.96 | 54.36 | 13,318 |
| June 12, 2025 | 54.72 | 54.62 | 54.62 | 54.92 | 54.56 | 7,153 |
| June 11, 2025 | 55.02 | 54.92 | 54.92 | 55.02 | 54.78 | 19,179 |
| June 10, 2025 | 55.14 | 55.18 | 55.18 | 55.22 | 54.9 | 13,258 |
| June 09, 2025 | 55.3 | 55.04 | 55.04 | 55.3 | 54.68 | 32,672 |
| June 06, 2025 | 55.32 | 55.04 | 55.04 | 55.38 | 54.8 | 56,726 |
| June 05, 2025 | 55.16 | 55.2 | 55.2 | 55.42 | 54.86 | 43,836 |
| June 04, 2025 | 55.1 | 55.04 | 55.04 | 55.36 | 54.7 | 7,495 |
| June 03, 2025 | 55.42 | 55.24 | 55.24 | 55.42 | 55.02 | 9,956 |
| June 02, 2025 | 55.98 | 55.48 | 55.48 | 55.98 | 55.3 | 76,817 |
| May 30, 2025 | 55.94 | 55.96 | 55.96 | 56.36 | 55.94 | 2,865 |
| May 29, 2025 | 56.14 | 55.5 | 55.5 | 56.14 | 55.5 | 9,673 |
| May 28, 2025 | 56.14 | 55.94 | 55.94 | 56.14 | 55.6 | 9,657 |
| May 27, 2025 | 56.02 | 56.4 | 56.4 | 56.46 | 55.94 | 10,562 |