52.96
-0.08(-0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
