55.62
+0.24(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.47 | 55.62 | 55.62 | 55.69 | 55.33 | 8,670 |
| August 15, 2025 | 55.9 | 55.38 | 55.38 | 55.9 | 55.33 | 4,562 |
| August 14, 2025 | 56.12 | 55.92 | 55.92 | 56.2 | 55.86 | 2,569 |
| August 13, 2025 | 56 | 55.48 | 55.48 | 56.09 | 55.48 | 2,704 |
| August 12, 2025 | 55.94 | 55.96 | 55.96 | 56.01 | 55.73 | 18,080 |
| August 11, 2025 | 55.85 | 55.67 | 55.67 | 55.9 | 55.67 | 6,758 |
| August 08, 2025 | 55.77 | 55.71 | 55.71 | 56.07 | 55.71 | 9,416 |
| August 07, 2025 | 55.63 | 55.57 | 55.57 | 56.14 | 55.57 | 5,281 |
| August 06, 2025 | 56.34 | 55.84 | 55.84 | 56.45 | 55.55 | 3,912 |
| August 05, 2025 | 56.45 | 55.88 | 55.88 | 56.56 | 55.88 | 17,919 |
| August 04, 2025 | 56.01 | 56.15 | 56.15 | 56.25 | 55.81 | 1,507 |
| August 01, 2025 | 57.18 | 55.61 | 55.61 | 57.19 | 55.14 | 19,648 |
| July 31, 2025 | 56.96 | 57.35 | 57.35 | 57.74 | 56.89 | 10,260 |
| July 30, 2025 | 56.94 | 57.22 | 57.22 | 57.33 | 56.94 | 2,844 |
| July 29, 2025 | 57.65 | 56.95 | 56.95 | 57.7 | 56.95 | 4,385 |
| July 28, 2025 | 57.17 | 57.29 | 57.29 | 57.4 | 57.17 | 2,775 |
| July 25, 2025 | 56.29 | 56.56 | 56.56 | 56.61 | 56.29 | 3,731 |
| July 24, 2025 | 56.21 | 56.33 | 56.33 | 56.5 | 56.21 | 1,799 |
| July 23, 2025 | 55.53 | 56.14 | 56.14 | 56.26 | 55.53 | 11,495 |
| July 22, 2025 | 55.61 | 55.23 | 55.23 | 55.61 | 55.16 | 1,965 |
| July 21, 2025 | 56.13 | 55.86 | 55.86 | 56.19 | 55.83 | 1,338 |
| July 18, 2025 | 56.41 | 56.02 | 56.02 | 56.41 | 56.02 | 3,379 |
| July 17, 2025 | 55.92 | 56.26 | 56.26 | 56.48 | 55.89 | 2,435 |
| July 16, 2025 | 55.37 | 54.69 | 54.69 | 55.77 | 54.69 | 3,728 |
| July 15, 2025 | 55.75 | 55.89 | 55.89 | 55.89 | 55.61 | 19,218 |
| July 14, 2025 | 55.1 | 55.47 | 55.47 | 55.53 | 55.02 | 5,015 |
| July 11, 2025 | 55.37 | 55.37 | 55.37 | 55.45 | 55.07 | 1,034 |
| July 10, 2025 | 54.85 | 55.68 | 55.68 | 55.68 | 54.82 | 795 |
| July 09, 2025 | 54.69 | 54.92 | 54.92 | 55.18 | 54.69 | 2,163 |
| July 08, 2025 | 54.55 | 54.72 | 54.72 | 54.86 | 54.55 | 2,453 |
| July 07, 2025 | 54.5 | 54.68 | 54.68 | 54.88 | 54.5 | 4,680 |
| July 04, 2025 | 54.39 | 54.28 | 54.28 | 54.39 | 54.18 | 3,641 |
| July 03, 2025 | 54.06 | 54.68 | 54.68 | 54.74 | 54.06 | 893 |
| July 02, 2025 | 54.36 | 54.03 | 54.03 | 54.36 | 53.95 | 3,465 |
| July 01, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.66 | 1,799 |
| June 30, 2025 | 54.02 | 53.95 | 53.95 | 54.11 | 53.78 | 4,212 |
| June 27, 2025 | 53.53 | 53.96 | 53.96 | 53.96 | 53.51 | 1,486 |
| June 26, 2025 | 53.02 | 53.48 | 53.48 | 53.48 | 52.94 | 704 |
| June 25, 2025 | 53.89 | 53.3 | 53.3 | 53.89 | 53.3 | 2,473 |
| June 24, 2025 | 53.87 | 53.55 | 53.55 | 53.9 | 53.35 | 7,334 |
| June 23, 2025 | 53.12 | 53.15 | 53.15 | 53.41 | 53.12 | 2,489 |
| June 20, 2025 | 52.94 | 53.28 | 53.28 | 53.36 | 52.82 | 2,628 |
| June 19, 2025 | 53.2 | 52.79 | 52.79 | 53.2 | 52.79 | 951 |
| June 18, 2025 | 53.26 | 53.33 | 53.33 | 53.51 | 53.19 | 2,579 |
| June 17, 2025 | 53.1 | 53.35 | 53.35 | 53.41 | 53.01 | 4,607 |
| June 16, 2025 | 53.2 | 53.4 | 53.4 | 53.44 | 53.12 | 1,752 |
| June 13, 2025 | 52.85 | 53.29 | 53.29 | 53.51 | 52.85 | 7,390 |
| June 12, 2025 | 53.62 | 53.27 | 53.27 | 53.62 | 52.71 | 4,968 |
| June 11, 2025 | 54.25 | 53.98 | 53.98 | 54.25 | 53.74 | 991 |
| June 10, 2025 | 54.56 | 54.04 | 54.04 | 54.56 | 54.04 | 6,069 |
| June 09, 2025 | 54.46 | 54.47 | 54.47 | 54.69 | 54.43 | 1,060 |
| June 06, 2025 | 54.29 | 54.52 | 54.52 | 54.77 | 54.21 | 2,132 |
| June 05, 2025 | 54.22 | 54.06 | 54.06 | 54.27 | 53.63 | 6,330 |
| June 04, 2025 | 54.2 | 54.21 | 54.21 | 54.38 | 54.07 | 4,897 |
| June 03, 2025 | 53.4 | 54.13 | 54.13 | 54.13 | 53.27 | 11,650 |
| June 02, 2025 | 53.53 | 53.21 | 53.21 | 53.61 | 53.15 | 2,400 |
| May 30, 2025 | 53.94 | 53.9 | 53.9 | 54.1 | 53.75 | 2,318 |
| May 29, 2025 | 54.89 | 53.84 | 53.84 | 55.08 | 53.78 | 1,344 |
| May 28, 2025 | 54.35 | 54.28 | 54.28 | 54.55 | 54.18 | 2,317 |
| May 27, 2025 | 53.75 | 54.15 | 54.15 | 54.16 | 53.63 | 1,666 |
