54.66
+1.09(+2.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.92 | 53.57 | 53.57 | 54.04 | 53.47 | 5,206 |
| September 04, 2025 | 53.44 | 53.79 | 53.79 | 53.79 | 53.39 | 1,974 |
| September 03, 2025 | 52.99 | 53.04 | 53.04 | 53.24 | 52.97 | 551 |
| September 02, 2025 | 53.58 | 53.03 | 53.03 | 53.58 | 53.03 | 63 |
| September 01, 2025 | 53.2 | 53.32 | 53.32 | 53.38 | 53.15 | 425 |
| August 29, 2025 | 53.32 | 52.79 | 52.79 | 53.32 | 52.79 | 2,497 |
| August 28, 2025 | 53.74 | 53.62 | 53.62 | 53.74 | 53.47 | 2,425 |
| August 27, 2025 | 53.27 | 53.22 | 53.22 | 53.27 | 53.1 | 2,093 |
| August 26, 2025 | 53.29 | 53.24 | 53.24 | 53.37 | 53 | 4,969 |
| August 25, 2025 | 53.81 | 53.67 | 53.67 | 53.81 | 53.67 | 1,388 |
| August 22, 2025 | 53.75 | 53.96 | 53.96 | 53.98 | 53.75 | 956 |
| August 21, 2025 | 53.46 | 53.66 | 53.66 | 53.66 | 53.46 | 839 |
| August 20, 2025 | 53.84 | 53.71 | 53.71 | 53.89 | 53.63 | 145 |
| August 19, 2025 | 54.18 | 54.19 | 54.19 | 54.43 | 54.18 | 224 |
| August 18, 2025 | 54.29 | 54.38 | 54.38 | 54.38 | 54.12 | 1,256 |
| August 15, 2025 | 54.04 | 53.88 | 53.88 | 54.04 | 53.88 | 1,890 |
| August 14, 2025 | 52.99 | 53.24 | 53.24 | 53.33 | 52.94 | 959 |
| August 13, 2025 | 53.75 | 53.4 | 53.4 | 53.77 | 53.4 | 198 |
| August 12, 2025 | 53.13 | 53.61 | 53.61 | 53.63 | 53.13 | 1,591 |
| August 11, 2025 | 53.04 | 52.96 | 52.96 | 53.04 | 52.82 | 343 |
| August 08, 2025 | 52.33 | 52.8 | 52.8 | 52.87 | 52.33 | 239 |
| August 07, 2025 | 51.71 | 51.8 | 51.8 | 52.06 | 51.71 | 433 |
| August 06, 2025 | 51.35 | 51.42 | 51.42 | 51.42 | 51.28 | 137 |
| August 05, 2025 | 50.95 | 50.8 | 50.8 | 51.01 | 50.79 | 757 |
| August 04, 2025 | 50.51 | 50.8 | 50.8 | 50.8 | 50.51 | 2,209 |
| August 01, 2025 | 51.11 | 50.09 | 50.09 | 51.11 | 49.98 | 339 |
| July 31, 2025 | 50.94 | 50.87 | 50.87 | 51.32 | 50.87 | 523 |
| July 30, 2025 | 50.56 | 50.64 | 50.64 | 50.68 | 50.56 | 548 |
| July 29, 2025 | 50.55 | 50.25 | 50.25 | 50.56 | 50.25 | 295 |
| July 28, 2025 | 50.66 | 50.53 | 50.53 | 50.78 | 50.53 | 795 |
| July 25, 2025 | 51.09 | 51.05 | 51.05 | 51.13 | 51.04 | 202 |
| July 24, 2025 | 51.66 | 51.49 | 51.49 | 51.68 | 51.43 | 99 |
| July 23, 2025 | 50.7 | 51.13 | 51.13 | 51.17 | 50.7 | 1,035 |
| July 22, 2025 | 49.2 | 49.03 | 49.03 | 49.2 | 49.03 | 108 |
| July 21, 2025 | 49.05 | 49.25 | 49.25 | 49.25 | 48.99 | 17 |
| July 18, 2025 | 49.09 | 49 | 49 | 49.09 | 49 | 64 |
| July 17, 2025 | 49.16 | 49.26 | 49.26 | 49.26 | 49.16 | 54 |
| July 16, 2025 | 48.83 | 48.33 | 48.33 | 48.88 | 48.33 | 1,300 |
| July 15, 2025 | 48.96 | 48.92 | 48.92 | 49.04 | 48.92 | 587 |
| July 14, 2025 | 48.88 | 49.02 | 49.02 | 49.02 | 48.84 | 562 |
| July 11, 2025 | 48.88 | 48.83 | 48.83 | 48.88 | 48.68 | 148 |
| July 10, 2025 | 48.69 | 48.88 | 48.88 | 48.88 | 48.69 | 1,345 |
| July 09, 2025 | 48.98 | 48.95 | 48.95 | 49.03 | 48.93 | 263 |
| July 08, 2025 | 48.92 | 49.09 | 49.09 | 49.09 | 48.9 | 2,008 |
| July 07, 2025 | 48.76 | 48.97 | 48.97 | 49 | 48.76 | 390 |
| July 04, 2025 | 49.05 | 49.06 | 49.06 | 49.07 | 48.88 | 597 |
| July 03, 2025 | 49.06 | 49.47 | 49.47 | 49.47 | 49.06 | 1,530 |
| July 02, 2025 | 49.06 | 48.92 | 48.92 | 49.07 | 48.9 | 360 |
| July 01, 2025 | 49.02 | 48.95 | 48.95 | 49.03 | 48.9 | 607 |
| June 30, 2025 | 49.38 | 49.34 | 49.34 | 49.49 | 49.33 | 613 |
| June 27, 2025 | 49.36 | 49.75 | 49.75 | 49.75 | 49.36 | 313 |
| June 26, 2025 | 48.56 | 48.67 | 48.67 | 48.7 | 48.55 | 245 |
| June 25, 2025 | 48.27 | 48.18 | 48.18 | 48.37 | 48.18 | 16 |
| June 24, 2025 | 48.24 | 48.01 | 48.01 | 48.24 | 48.01 | 35 |
| June 23, 2025 | 47.91 | 48.02 | 48.02 | 48.12 | 47.91 | 66 |
| June 20, 2025 | 47.92 | 48.02 | 48.02 | 48.11 | 47.92 | 132 |
| June 19, 2025 | 48.42 | 48.2 | 48.2 | 48.45 | 48.2 | 215 |
| June 18, 2025 | 48.64 | 48.44 | 48.44 | 48.64 | 48.37 | 215 |
| June 17, 2025 | 48.26 | 48.05 | 48.05 | 48.26 | 48.04 | 6 |
| June 16, 2025 | 48.29 | 48.43 | 48.43 | 48.43 | 48.12 | 106 |
