56.89
+0.39(+0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 57.28 | 56.5 | 56.5 | 57.3 | 56.3 | 23,897 |
| August 14, 2025 | 57.54 | 56.9 | 56.9 | 57.73 | 56.84 | 39,959 |
| August 13, 2025 | 56.65 | 56.95 | 56.95 | 57.07 | 56.59 | 17,013 |
| August 12, 2025 | 55.41 | 56.1 | 56.1 | 56.11 | 55.33 | 15,394 |
| August 11, 2025 | 55.35 | 55.34 | 55.34 | 55.62 | 55.28 | 21,493 |
| August 08, 2025 | 55.18 | 55.01 | 55.01 | 55.48 | 55.01 | 13,859 |
| August 07, 2025 | 55.09 | 54.85 | 54.85 | 55.84 | 54.85 | 24,331 |
| August 06, 2025 | 55.97 | 55.28 | 55.28 | 56.09 | 55 | 22,228 |
| August 05, 2025 | 55.65 | 55.13 | 55.13 | 55.88 | 55.11 | 19,067 |
| August 04, 2025 | 54.37 | 54.93 | 54.93 | 54.93 | 54.36 | 14,325 |
| August 01, 2025 | 55.8 | 54.03 | 54.03 | 55.8 | 53.55 | 34,306 |
| July 31, 2025 | 56.17 | 56.25 | 56.25 | 56.74 | 56.11 | 29,173 |
| July 30, 2025 | 56.32 | 56.88 | 56.88 | 57.01 | 56.24 | 11,331 |
| July 29, 2025 | 56.69 | 56.24 | 56.24 | 57.05 | 56.24 | 15,849 |
| July 28, 2025 | 56.18 | 56.2 | 56.2 | 56.51 | 56.1 | 25,832 |
| July 25, 2025 | 55.6 | 55.45 | 55.45 | 55.88 | 55.34 | 14,207 |
| July 24, 2025 | 55.96 | 55.58 | 55.58 | 56.11 | 55.58 | 26,837 |
| July 23, 2025 | 55.78 | 55.99 | 55.99 | 56.12 | 55.67 | 47,570 |
| July 22, 2025 | 55.19 | 55.36 | 55.36 | 55.47 | 54.97 | 16,442 |
| July 21, 2025 | 55.89 | 55.8 | 55.8 | 56.06 | 55.74 | 33,488 |
| July 18, 2025 | 56.34 | 55.77 | 55.77 | 56.4 | 55.71 | 23,542 |
| July 17, 2025 | 55.54 | 56.27 | 56.27 | 56.27 | 55.37 | 18,463 |
| July 16, 2025 | 54.62 | 54.11 | 54.11 | 55.58 | 54.11 | 51,248 |
| July 15, 2025 | 55.8 | 55.58 | 55.58 | 56.03 | 55.5 | 21,544 |
| July 14, 2025 | 54.91 | 55.41 | 55.41 | 55.49 | 54.88 | 11,389 |
| July 11, 2025 | 55.88 | 55.48 | 55.48 | 55.89 | 55.38 | 22,267 |
| July 10, 2025 | 55.45 | 56.16 | 56.16 | 56.16 | 55.38 | 29,354 |
| July 09, 2025 | 54.96 | 55.2 | 55.2 | 55.55 | 54.93 | 18,069 |
| July 08, 2025 | 54.67 | 55.1 | 55.1 | 55.26 | 54.63 | 45,470 |
| July 07, 2025 | 54.98 | 54.81 | 54.81 | 55.3 | 54.79 | 12,667 |
| July 04, 2025 | 55 | 54.7 | 54.7 | 55 | 54.55 | 21,443 |
| July 03, 2025 | 54.88 | 55.24 | 55.24 | 55.5 | 54.82 | 39,276 |
| July 02, 2025 | 54.39 | 54.35 | 54.35 | 54.47 | 53.9 | 32,834 |
| July 01, 2025 | 53.41 | 53.95 | 53.95 | 53.95 | 52.95 | 31,914 |
| June 30, 2025 | 53.86 | 53.6 | 53.6 | 53.97 | 53.59 | 72,145 |
| June 27, 2025 | 53.76 | 53.9 | 53.9 | 54.02 | 53.56 | 14,160 |
| June 26, 2025 | 52.98 | 53.27 | 53.27 | 53.34 | 52.8 | 18,582 |
| June 25, 2025 | 53.93 | 53.3 | 53.3 | 54 | 53.24 | 12,179 |
| June 24, 2025 | 53.79 | 53.73 | 53.73 | 53.86 | 53.36 | 22,657 |
| June 23, 2025 | 52.88 | 52.9 | 52.9 | 53.25 | 52.8 | 21,236 |
| June 20, 2025 | 52.83 | 53.06 | 53.06 | 53.8 | 52.82 | 20,971 |
| June 19, 2025 | 53.11 | 52.41 | 52.41 | 53.11 | 52.41 | 22,752 |
| June 18, 2025 | 52.88 | 53.29 | 53.29 | 53.43 | 52.76 | 18,120 |
| June 17, 2025 | 52.68 | 53.02 | 53.02 | 53.18 | 52.48 | 22,882 |
| June 16, 2025 | 52.93 | 53.07 | 53.07 | 53.25 | 52.77 | 29,334 |
| June 13, 2025 | 52.51 | 52.96 | 52.96 | 53.25 | 52.46 | 60,452 |
| June 12, 2025 | 53.69 | 53.32 | 53.32 | 53.72 | 52.95 | 18,861 |
| June 11, 2025 | 54.66 | 54.52 | 54.52 | 55.16 | 54.45 | 56,743 |
| June 10, 2025 | 54.53 | 54.64 | 54.64 | 54.77 | 54.32 | 19,365 |
| June 09, 2025 | 54.17 | 54.27 | 54.27 | 54.61 | 54.13 | 48,956 |
| June 06, 2025 | 53.44 | 53.94 | 53.94 | 54.17 | 53.25 | 26,515 |
| June 05, 2025 | 53.17 | 53.17 | 53.17 | 53.34 | 52.46 | 23,131 |
| June 04, 2025 | 53.55 | 53.1 | 53.1 | 53.66 | 53 | 22,459 |
| June 03, 2025 | 52.16 | 53.33 | 53.33 | 53.33 | 51.89 | 13,583 |
| June 02, 2025 | 52.02 | 52.13 | 52.13 | 52.35 | 51.58 | 19,628 |
| May 30, 2025 | 52.71 | 52.6 | 52.6 | 52.86 | 52.37 | 12,945 |
| May 29, 2025 | 54.13 | 52.59 | 52.59 | 54.26 | 52.5 | 41,760 |
| May 28, 2025 | 53.28 | 53.02 | 53.02 | 53.41 | 52.94 | 60,777 |
| May 27, 2025 | 52.46 | 53.07 | 53.07 | 53.08 | 52.3 | 27,653 |
| May 26, 2025 | 52.31 | 52.24 | 52.24 | 52.43 | 52.15 | 122,273 |
