52.73
-0.04(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.54 | 52.73 | 52.73 | 52.73 | 52.41 | 13,361 |
| August 15, 2025 | 53.44 | 52.77 | 52.77 | 53.44 | 52.71 | 3,073 |
| August 14, 2025 | 52.82 | 53.1 | 53.1 | 53.1 | 52.78 | 3,362 |
| August 13, 2025 | 52.62 | 52.74 | 52.74 | 52.94 | 52.56 | 2,763 |
| August 12, 2025 | 52.45 | 52.65 | 52.65 | 52.84 | 52.36 | 4,614 |
| August 11, 2025 | 52.34 | 52.39 | 52.39 | 52.55 | 52.28 | 3,343 |
| August 08, 2025 | 51.81 | 51.96 | 51.96 | 52.2 | 51.81 | 4,758 |
| August 07, 2025 | 52.18 | 51.84 | 51.84 | 52.67 | 51.84 | 11,310 |
| August 06, 2025 | 52.63 | 52.37 | 52.37 | 52.68 | 52.19 | 9,252 |
| August 05, 2025 | 52.79 | 52.15 | 52.15 | 52.87 | 52.15 | 9,589 |
| August 04, 2025 | 52.22 | 52.46 | 52.46 | 52.56 | 52.17 | 15,801 |
| August 01, 2025 | 53.71 | 52.05 | 52.05 | 53.71 | 51.86 | 11,835 |
| July 31, 2025 | 53.8 | 54.05 | 54.05 | 54.38 | 53.65 | 9,086 |
| July 30, 2025 | 53.55 | 54.08 | 54.08 | 54.16 | 53.47 | 7,842 |
| July 29, 2025 | 53.94 | 53.81 | 53.81 | 54.15 | 53.81 | 2,339 |
| July 28, 2025 | 53.68 | 53.72 | 53.72 | 53.85 | 53.65 | 2,648 |
| July 25, 2025 | 53.06 | 53.23 | 53.23 | 53.36 | 53.03 | 4,760 |
| July 24, 2025 | 52.91 | 53.19 | 53.19 | 53.19 | 52.89 | 1,411 |
| July 23, 2025 | 52.83 | 52.77 | 52.77 | 52.99 | 52.65 | 6,317 |
| July 22, 2025 | 52.61 | 52.59 | 52.59 | 52.8 | 52.59 | 1,557 |
| July 21, 2025 | 53.04 | 52.99 | 52.99 | 53.11 | 52.86 | 3,006 |
| July 18, 2025 | 53.18 | 52.91 | 52.91 | 53.18 | 52.87 | 3,189 |
| July 17, 2025 | 52.63 | 52.91 | 52.91 | 52.91 | 52.55 | 2,724 |
| July 16, 2025 | 52.04 | 51.5 | 51.5 | 52.65 | 51.5 | 10,943 |
| July 15, 2025 | 52.81 | 52.51 | 52.51 | 52.92 | 52.37 | 20,169 |
| July 14, 2025 | 52.16 | 52.7 | 52.7 | 52.7 | 52.07 | 8,975 |
| July 11, 2025 | 52.79 | 52.41 | 52.41 | 52.79 | 52.39 | 7,576 |
| July 10, 2025 | 52.23 | 52.97 | 52.97 | 52.97 | 52.2 | 1,263 |
| July 09, 2025 | 52.26 | 52.42 | 52.42 | 52.61 | 52.26 | 3,875 |
| July 08, 2025 | 52.54 | 52.49 | 52.49 | 52.72 | 52.41 | 8,596 |
| July 07, 2025 | 52.7 | 52.8 | 52.8 | 53.2 | 52.7 | 21,051 |
| July 04, 2025 | 52.71 | 52.6 | 52.6 | 52.78 | 52.55 | 7,775 |
| July 03, 2025 | 52.33 | 53 | 53 | 53.09 | 52.33 | 4,083 |
| July 02, 2025 | 52.72 | 52.26 | 52.26 | 52.8 | 52.23 | 6,332 |
| July 01, 2025 | 52.19 | 52.24 | 52.24 | 52.3 | 51.89 | 4,970 |
| June 30, 2025 | 52.24 | 52.27 | 52.27 | 52.27 | 52.11 | 16,980 |
| June 27, 2025 | 51.95 | 52.15 | 52.15 | 52.15 | 51.74 | 6,530 |
| June 26, 2025 | 51.64 | 51.84 | 51.84 | 51.88 | 51.5 | 4,921 |
| June 25, 2025 | 52.18 | 51.84 | 51.84 | 52.22 | 51.84 | 2,657 |
| June 24, 2025 | 51.85 | 51.97 | 51.97 | 52.1 | 51.78 | 4,613 |
| June 23, 2025 | 51.01 | 51.04 | 51.04 | 51.52 | 50.97 | 2,726 |
| June 20, 2025 | 50.77 | 51.3 | 51.3 | 51.47 | 50.77 | 9,230 |
| June 19, 2025 | 51.06 | 50.73 | 50.73 | 51.06 | 50.66 | 1,225 |
| June 18, 2025 | 51.06 | 51.21 | 51.21 | 51.57 | 51.02 | 3,392 |
| June 17, 2025 | 50.89 | 51.02 | 51.02 | 51.1 | 50.7 | 6,492 |
| June 16, 2025 | 50.75 | 51.28 | 51.28 | 51.28 | 50.67 | 2,313 |
| June 13, 2025 | 50.77 | 50.86 | 50.86 | 51.2 | 50.52 | 13,180 |
| June 12, 2025 | 51.6 | 51.35 | 51.35 | 51.6 | 50.96 | 8,577 |
| June 11, 2025 | 52.19 | 52.14 | 52.14 | 52.26 | 51.93 | 1,554 |
| June 10, 2025 | 52.38 | 52.2 | 52.2 | 52.4 | 52.11 | 5,974 |
| June 09, 2025 | 52.54 | 52.14 | 52.14 | 52.7 | 52.02 | 2,223 |
| June 06, 2025 | 52.07 | 52.52 | 52.52 | 52.73 | 52.03 | 4,108 |
| June 05, 2025 | 52.08 | 51.92 | 51.92 | 52.18 | 51.47 | 11,618 |
| June 04, 2025 | 52.58 | 52.23 | 52.23 | 52.71 | 52.19 | 3,979 |
| June 03, 2025 | 52.07 | 52.36 | 52.36 | 52.36 | 51.89 | 3,063 |
| June 02, 2025 | 51.91 | 51.79 | 51.79 | 52.03 | 51.57 | 4,795 |
| May 30, 2025 | 52.34 | 52.3 | 52.3 | 52.45 | 52.09 | 4,742 |
| May 29, 2025 | 53.09 | 52.04 | 52.04 | 53.2 | 52.04 | 4,396 |
| May 28, 2025 | 52.57 | 52.37 | 52.37 | 52.72 | 52.37 | 652 |
| May 27, 2025 | 52.12 | 52.3 | 52.3 | 52.41 | 51.76 | 6,252 |
