56.17
+0.02(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 56.4 | 56.15 | 56.15 | 56.53 | 56.06 | 50,266 |
| January 13, 2026 | 56.16 | 56.22 | 56.22 | 56.31 | 55.82 | 24,862 |
| January 12, 2026 | 55.5 | 55.88 | 55.88 | 56 | 55.07 | 39,415 |
| January 09, 2026 | 55.84 | 55.69 | 55.69 | 55.93 | 55.48 | 45,200 |
| January 08, 2026 | 55.36 | 55.69 | 55.69 | 55.73 | 55.31 | 23,171 |
| January 07, 2026 | 55.69 | 55.66 | 55.66 | 55.85 | 55.39 | 55,048 |
| January 06, 2026 | 55.8 | 55.65 | 55.65 | 56 | 55.5 | 39,589 |
| January 05, 2026 | 55.45 | 55.56 | 55.56 | 55.7 | 55.18 | 73,626 |
| January 02, 2026 | 54.54 | 55.27 | 55.27 | 55.28 | 54.5 | 59,184 |
| December 30, 2025 | 54.27 | 54.7 | 54.7 | 54.72 | 54.26 | 22,670 |
| December 29, 2025 | 54.17 | 54.28 | 54.28 | 54.3 | 54.06 | 25,179 |
| December 23, 2025 | 54.1 | 54.18 | 54.21 | 54.21 | 53.77 | 14,917 |
| December 22, 2025 | 54.2 | 54.07 | 54.07 | 54.24 | 53.89 | 44,515 |
| December 19, 2025 | 54.01 | 54.12 | 54.12 | 54.27 | 53.82 | 18,619 |
| December 18, 2025 | 53.38 | 53.95 | 53.95 | 54.02 | 53.37 | 15,794 |
| December 17, 2025 | 53.54 | 53.44 | 53.44 | 53.61 | 53.37 | 15,575 |
| December 16, 2025 | 53.74 | 53.53 | 53.53 | 53.98 | 53.31 | 16,872 |
| December 15, 2025 | 53.55 | 53.59 | 53.59 | 53.78 | 53.54 | 13,974 |
| December 12, 2025 | 53.51 | 52.97 | 52.97 | 53.62 | 52.97 | 11,756 |
| December 11, 2025 | 52.62 | 53.19 | 53.19 | 53.38 | 52.56 | 17,838 |
| December 10, 2025 | 52.45 | 52.78 | 52.78 | 52.78 | 52.45 | 18,976 |
| December 09, 2025 | 52.73 | 52.59 | 52.59 | 52.86 | 52.47 | 42,914 |
| December 08, 2025 | 52.51 | 52.55 | 52.55 | 52.61 | 52.25 | 46,420 |
| December 05, 2025 | 52.77 | 52.45 | 52.45 | 52.98 | 52.45 | 20,732 |
| December 04, 2025 | 52.24 | 52.64 | 52.64 | 52.68 | 52.21 | 10,465 |
| December 03, 2025 | 52.34 | 52.19 | 52.19 | 52.75 | 52.19 | 59,679 |
| December 02, 2025 | 51.91 | 51.99 | 51.99 | 52.36 | 51.89 | 12,961 |
| December 01, 2025 | 51.65 | 51.68 | 51.68 | 51.83 | 51.35 | 23,162 |
| November 28, 2025 | 51.67 | 51.69 | 51.69 | 51.77 | 51.43 | 13,406 |
| November 27, 2025 | 51.62 | 51.61 | 51.61 | 51.73 | 51.49 | 15,440 |
| November 26, 2025 | 51.17 | 51.62 | 51.62 | 51.63 | 50.98 | 19,402 |
| November 25, 2025 | 50.36 | 50.98 | 50.98 | 50.98 | 50.14 | 17,496 |
| November 24, 2025 | 50.24 | 50.27 | 50.27 | 50.52 | 50.13 | 4,468 |
| November 21, 2025 | 49.73 | 49.87 | 49.87 | 50.08 | 49.57 | 9,962 |
| November 20, 2025 | 50.51 | 50.27 | 50.27 | 50.8 | 50.27 | 13,215 |
| November 19, 2025 | 49.89 | 50.07 | 50.07 | 50.36 | 49.74 | 9,880 |
| November 18, 2025 | 50.24 | 49.78 | 49.78 | 50.33 | 49.66 | 15,195 |
| November 17, 2025 | 51.56 | 50.97 | 50.97 | 51.6 | 50.87 | 15,251 |
| November 14, 2025 | 51.75 | 51.58 | 51.58 | 51.77 | 51.07 | 16,474 |
| November 13, 2025 | 52.46 | 52.24 | 52.24 | 52.54 | 52.24 | 9,836 |
| November 12, 2025 | 51.9 | 52.4 | 52.4 | 52.49 | 51.81 | 16,676 |
| November 11, 2025 | 51.22 | 51.62 | 51.62 | 51.71 | 51.04 | 39,794 |
| November 10, 2025 | 50.52 | 50.96 | 50.96 | 50.97 | 50.5 | 5,040 |
| November 07, 2025 | 50.75 | 49.93 | 49.93 | 50.78 | 49.93 | 26,112 |
| November 06, 2025 | 50.45 | 50.64 | 50.64 | 50.82 | 50.42 | 6,540 |
| November 05, 2025 | 49.96 | 50.56 | 50.56 | 50.56 | 49.89 | 8,573 |
| November 04, 2025 | 49.48 | 50.12 | 50.12 | 50.12 | 49.31 | 15,346 |
| November 03, 2025 | 50.18 | 50.12 | 50.12 | 50.48 | 50.12 | 9,712 |
| October 31, 2025 | 50.05 | 50.14 | 50.14 | 50.4 | 49.95 | 37,313 |
| October 30, 2025 | 50.34 | 50.04 | 50.04 | 50.38 | 49.69 | 6,442 |
| October 29, 2025 | 49.99 | 50.34 | 50.34 | 50.53 | 49.73 | 14,427 |
| October 28, 2025 | 49.81 | 50.08 | 50.08 | 50.1 | 49.69 | 15,611 |
| October 27, 2025 | 49.55 | 49.65 | 49.65 | 49.81 | 49.39 | 14,105 |
| October 24, 2025 | 49.25 | 49.27 | 49.27 | 49.29 | 48.91 | 30,510 |
| October 23, 2025 | 49.09 | 49.11 | 49.11 | 49.35 | 48.96 | 7,988 |
| October 22, 2025 | 49.1 | 49.08 | 49.08 | 49.35 | 49.07 | 6,461 |
| October 21, 2025 | 49.3 | 49 | 49 | 49.41 | 49 | 16,943 |
| October 20, 2025 | 48.92 | 49.24 | 49.24 | 49.32 | 48.92 | 5,267 |
| October 17, 2025 | 48.25 | 48.51 | 48.51 | 48.76 | 47.98 | 23,187 |
| October 16, 2025 | 48.4 | 48.59 | 48.59 | 48.59 | 48.09 | 26,501 |
