54.29
+0.18(+0.33%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.98 | 54.11 | 54.11 | 54.41 | 53.97 | 5,516 |
September 25, 2025 | 53.77 | 53.97 | 53.97 | 54.08 | 53.62 | 9,783 |
September 24, 2025 | 53.75 | 53.85 | 53.85 | 54.05 | 53.62 | 3,852 |
September 23, 2025 | 53.85 | 53.97 | 53.97 | 54.63 | 53.75 | 3,623 |
September 22, 2025 | 54 | 53.9 | 53.9 | 54.01 | 53.62 | 1,373 |
September 19, 2025 | 53.91 | 53.93 | 53.93 | 54.17 | 53.78 | 2,256 |
September 18, 2025 | 53.95 | 54.03 | 54.03 | 54.27 | 53.8 | 8,138 |
September 17, 2025 | 52.99 | 53.52 | 53.52 | 53.53 | 52.99 | 1,752 |
September 16, 2025 | 53.33 | 52.81 | 52.81 | 53.41 | 52.74 | 8,412 |
September 15, 2025 | 53.83 | 53.61 | 53.61 | 53.9 | 53.61 | 5,901 |
September 12, 2025 | 53.85 | 53.79 | 53.79 | 54.04 | 53.77 | 2,000 |
September 11, 2025 | 53.39 | 53.81 | 53.81 | 53.82 | 53.2 | 1,606 |
September 10, 2025 | 53.37 | 53.04 | 53.04 | 53.39 | 53.04 | 4,957 |
September 09, 2025 | 52.97 | 53.59 | 53.59 | 53.59 | 52.91 | 3,701 |
September 08, 2025 | 53.09 | 52.96 | 52.96 | 53.19 | 52.79 | 6,638 |
September 05, 2025 | 54.42 | 53.04 | 53.04 | 54.49 | 52.91 | 3,538 |
September 04, 2025 | 53.91 | 54.26 | 54.26 | 54.3 | 53.9 | 2,305 |
September 03, 2025 | 53.93 | 53.62 | 53.62 | 53.93 | 53.6 | 3,601 |
September 02, 2025 | 54.17 | 53.61 | 53.61 | 54.29 | 53.51 | 10,279 |
September 01, 2025 | 54.12 | 54.29 | 54.29 | 54.29 | 54.07 | 3,603 |
August 29, 2025 | 54.15 | 54.16 | 54.16 | 54.32 | 54.02 | 3,051 |
August 28, 2025 | 54.38 | 54.02 | 54.02 | 54.41 | 54.02 | 2,543 |
August 27, 2025 | 54.17 | 54.46 | 54.46 | 54.52 | 54.17 | 2,241 |
August 26, 2025 | 53.67 | 53.56 | 53.56 | 53.69 | 53.45 | 4,636 |
August 25, 2025 | 53.54 | 53.5 | 53.5 | 53.65 | 53.41 | 2,795 |
August 22, 2025 | 53.37 | 53.66 | 53.66 | 53.73 | 53.37 | 2,584 |
August 21, 2025 | 53.27 | 53.3 | 53.3 | 53.33 | 52.98 | 7,702 |
August 20, 2025 | 53.03 | 53.13 | 53.13 | 53.16 | 52.83 | 1,292 |
August 19, 2025 | 52.67 | 52.97 | 52.97 | 53.11 | 52.65 | 1,001 |
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 |