65.01
+1.28(+2.01%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 64.12 | 63.73 | 63.73 | 64.31 | 63.53 | 7,675 |
September 04, 2025 | 63.53 | 63.83 | 63.83 | 63.83 | 63.36 | 2,770 |
September 03, 2025 | 62.62 | 62.64 | 62.64 | 62.88 | 62.62 | 15,429 |
September 02, 2025 | 63.12 | 62.38 | 62.38 | 63.12 | 62.19 | 6,942 |
September 01, 2025 | 62.89 | 63.12 | 63.12 | 63.14 | 62.89 | 203 |
August 29, 2025 | 63.6 | 62.76 | 62.76 | 63.6 | 62.68 | 12,481 |
August 28, 2025 | 63.95 | 63.93 | 63.93 | 64.04 | 63.67 | 2,984 |
August 27, 2025 | 63.31 | 63.26 | 63.26 | 63.31 | 63.12 | 1,461 |
August 26, 2025 | 62.98 | 63.11 | 63.11 | 63.25 | 62.87 | 12,503 |
August 25, 2025 | 63.61 | 63.45 | 63.45 | 63.61 | 63.45 | 9,593 |
August 22, 2025 | 63.49 | 64.02 | 64.02 | 64.12 | 63.49 | 5,473 |
August 21, 2025 | 63.45 | 63.61 | 63.61 | 63.61 | 63.37 | 17,289 |
August 20, 2025 | 63.95 | 63.65 | 63.65 | 64 | 63.48 | 6,384 |
August 19, 2025 | 65.33 | 65.18 | 64.74 | 65.64 | 65.18 | 7,136 |
August 18, 2025 | 65.48 | 65.76 | 65.31 | 65.77 | 65.42 | 16,284 |
August 15, 2025 | 65.07 | 65 | 65 | 65.07 | 64.93 | 500 |
August 14, 2025 | 63.89 | 64.06 | 64.06 | 64.16 | 63.76 | 9,600 |
August 13, 2025 | 64.92 | 64.55 | 64.55 | 65.06 | 64.54 | 16,624 |
August 12, 2025 | 63.91 | 64.81 | 64.81 | 64.81 | 63.91 | 2,849 |
August 11, 2025 | 63.49 | 63.45 | 63.45 | 63.49 | 63.3 | 10,300 |
August 08, 2025 | 62.59 | 63.32 | 63.32 | 63.32 | 62.59 | 7,588 |
August 07, 2025 | 61.41 | 61.58 | 61.58 | 61.87 | 61.4 | 8,408 |
August 06, 2025 | 61.1 | 61.16 | 61.16 | 61.16 | 60.9 | 2,979 |
August 05, 2025 | 60.83 | 60.59 | 60.59 | 60.87 | 60.59 | 384 |
August 04, 2025 | 60.41 | 60.61 | 60.61 | 60.61 | 60.41 | 2,068 |
August 01, 2025 | 61.08 | 59.92 | 59.92 | 61.09 | 59.8 | 5,541 |
July 31, 2025 | 61.42 | 61.11 | 61.11 | 61.8 | 61.08 | 1,403 |
July 30, 2025 | 60.81 | 60.89 | 60.89 | 61.04 | 60.77 | 1,184 |
July 29, 2025 | 61.15 | 60.82 | 60.82 | 61.27 | 60.8 | 10,191 |
July 28, 2025 | 61.33 | 61.01 | 61.01 | 61.33 | 60.98 | 67,137 |
July 25, 2025 | 61.94 | 61.91 | 61.91 | 62.07 | 61.87 | 7,156 |
July 24, 2025 | 62.62 | 62.42 | 62.42 | 62.62 | 62.3 | 60,765 |
July 23, 2025 | 61.49 | 62.17 | 62.17 | 62.17 | 61.49 | 10,006 |
July 22, 2025 | 59.61 | 59.28 | 59.28 | 59.61 | 59.25 | 1,798 |
July 21, 2025 | 59.74 | 59.75 | 59.75 | 59.79 | 59.51 | 3,892 |
July 18, 2025 | 59.69 | 59.47 | 59.47 | 59.69 | 59.47 | 2,898 |
July 17, 2025 | 59.76 | 59.89 | 59.89 | 59.89 | 59.69 | 217 |
July 16, 2025 | 59.3 | 58.69 | 58.69 | 59.3 | 58.69 | 217 |
July 15, 2025 | 59.39 | 59.43 | 59.43 | 59.54 | 59.32 | 1,250 |
July 14, 2025 | 59.05 | 59.13 | 59.13 | 59.13 | 58.96 | 3,053 |
July 11, 2025 | 59.24 | 59.14 | 59.14 | 59.24 | 58.91 | 1,376 |
July 10, 2025 | 59.38 | 59.47 | 59.47 | 59.48 | 59.37 | 135 |
July 09, 2025 | 59.63 | 59.6 | 59.6 | 59.74 | 59.6 | 66 |
July 08, 2025 | 59.64 | 59.9 | 59.9 | 59.91 | 59.6 | 1,009 |
July 07, 2025 | 59.29 | 59.55 | 59.55 | 59.57 | 59.29 | 1,018 |
July 04, 2025 | 59.58 | 59.55 | 59.55 | 59.6 | 59.4 | 31 |
July 03, 2025 | 59.47 | 59.98 | 59.98 | 59.99 | 59.47 | 7,225 |
July 02, 2025 | 59.59 | 59.45 | 59.45 | 59.59 | 59.34 | 1,081 |
July 01, 2025 | 59.65 | 59.34 | 59.34 | 59.65 | 59.32 | 7,041 |
June 30, 2025 | 60.51 | 60.36 | 60.36 | 60.52 | 60.32 | 5,145 |
June 27, 2025 | 60.1 | 60.71 | 60.71 | 60.71 | 60.1 | 3,037 |
June 26, 2025 | 59.15 | 59.24 | 59.24 | 59.27 | 59.04 | 2,368 |
June 25, 2025 | 58.32 | 58.39 | 58.39 | 58.54 | 58.32 | 2,250 |
June 24, 2025 | 58.12 | 57.88 | 57.88 | 58.12 | 57.88 | 2,351 |
June 23, 2025 | 57.52 | 57.62 | 57.62 | 57.68 | 57.49 | 2,644 |
June 20, 2025 | 57.52 | 57.49 | 57.49 | 57.73 | 57.29 | 2,447 |
June 19, 2025 | 57.74 | 57.57 | 57.57 | 57.89 | 57.57 | 206 |
June 18, 2025 | 58.16 | 57.98 | 57.98 | 58.16 | 57.86 | 1,627 |
June 17, 2025 | 57.68 | 57.51 | 57.51 | 57.68 | 57.38 | 1,146 |
June 16, 2025 | 57.56 | 57.8 | 57.8 | 57.8 | 57.38 | 541 |