49.70
+0.7(+1.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.2 | 49.7 | 49.7 | 50.2 | 49.55 | 150 |
| August 15, 2025 | 52 | 49 | 49 | 52 | 48.7 | 226 |
| August 14, 2025 | 48.35 | 52.8 | 52.8 | 53.2 | 48.2 | 5,200 |
| August 13, 2025 | 48 | 46.96 | 46.96 | 48 | 46.85 | 30,419 |
| August 12, 2025 | 48 | 47.5 | 47.5 | 48 | 47.45 | 4,934 |
| August 11, 2025 | 49 | 47.3 | 47.3 | 49.4 | 46.9 | 7,073 |
| August 08, 2025 | 48.65 | 49.11 | 49.11 | 49.4 | 48.65 | 30,830 |
| August 07, 2025 | 47.75 | 49 | 49 | 49.15 | 47.75 | 277 |
| August 06, 2025 | 48.3 | 48.24 | 48.24 | 48.35 | 47.9 | 15,045 |
| August 05, 2025 | 48.2 | 48.29 | 48.29 | 48.65 | 48.05 | 7,352 |
| August 04, 2025 | 47.85 | 48.2 | 48.2 | 48.7 | 47.8 | 2,099 |
| August 01, 2025 | 48.05 | 48.02 | 48.02 | 48.2 | 47.5 | 3,588 |
| July 31, 2025 | 49.85 | 49.45 | 49.45 | 50.13 | 49.25 | 6,758 |
| July 30, 2025 | 50 | 49.67 | 49.67 | 50.3 | 49.35 | 5,688 |
| July 29, 2025 | 51.1 | 50.36 | 50.36 | 51.1 | 50.3 | 8,374 |
| July 28, 2025 | 52.4 | 50.5 | 50.5 | 52.8 | 50.5 | 39 |
| July 25, 2025 | 50.3 | 51.2 | 51.2 | 52.2 | 50 | 184 |
| July 24, 2025 | 50.2 | 50.5 | 50.5 | 51 | 50.1 | 292 |
| July 23, 2025 | 47.8 | 49.45 | 49.45 | 49.85 | 47.45 | 862 |
| July 22, 2025 | 47.95 | 46.95 | 46.95 | 47.95 | 46.75 | 6,354 |
| July 21, 2025 | 48.5 | 48 | 48 | 48.75 | 48 | 2,818 |
| July 18, 2025 | 48.6 | 48.35 | 48.35 | 48.65 | 47.8 | 4,928 |
| July 17, 2025 | 47.16 | 47.95 | 47.95 | 48.25 | 47.16 | 23,442 |
| July 16, 2025 | 47.8 | 46.2 | 46.2 | 47.8 | 46.15 | 547 |
| July 15, 2025 | 45.3 | 48.25 | 48.2 | 48.6 | 45.2 | 913 |
| July 14, 2025 | 46.35 | 44.1 | 44.1 | 46.75 | 44.1 | 458 |
| July 11, 2025 | 47.55 | 47.05 | 47.05 | 47.55 | 46.8 | 162 |
| July 10, 2025 | 48.1 | 47.55 | 47.55 | 48.65 | 47.55 | 325 |
| July 09, 2025 | 46.65 | 48 | 48 | 48.2 | 46.6 | 536 |
| July 08, 2025 | 46.5 | 45.8 | 45.8 | 46.55 | 45.7 | 131 |
| July 07, 2025 | 46.5 | 45.75 | 45.75 | 46.5 | 45.7 | 243 |
| July 04, 2025 | 46 | 46.4 | 46.4 | 46.6 | 46 | 365 |
| July 03, 2025 | 44.85 | 46.25 | 46.25 | 46.65 | 44.6 | 1,480 |
| July 02, 2025 | 44.35 | 45.85 | 45.35 | 46.2 | 43.5 | 738 |
| July 01, 2025 | 43.45 | 43.35 | 42.88 | 43.85 | 43.35 | 77 |
| June 30, 2025 | 43.05 | 43.65 | 43.17 | 43.95 | 43.05 | 32 |
| June 27, 2025 | 43.25 | 42.45 | 41.99 | 43.25 | 42.4 | 11,689 |
| June 26, 2025 | 43.35 | 42.52 | 42.06 | 43.55 | 42.4 | 12,202 |
| June 25, 2025 | 43.45 | 42.31 | 41.85 | 43.45 | 42 | 5,341 |
| June 24, 2025 | 42.6 | 42.72 | 42.72 | 43.95 | 42.5 | 18,212 |
| June 23, 2025 | 42.3 | 41.69 | 41.69 | 42.4 | 41.3 | 18,683 |
| June 20, 2025 | 43.2 | 42.39 | 42.39 | 43.7 | 42.35 | 5,164 |
| June 19, 2025 | 43 | 42.63 | 42.63 | 43 | 42.3 | 3,888 |
| June 18, 2025 | 44.15 | 43.13 | 43.13 | 44.15 | 42.6 | 8,111 |
| June 17, 2025 | 44.7 | 44.4 | 44.4 | 44.7 | 44.4 | 40 |
| June 16, 2025 | 43.6 | 44.95 | 44.95 | 45.2 | 43.46 | 198 |
| June 13, 2025 | 43.95 | 43.35 | 43.35 | 44.1 | 42.95 | 240 |
| June 12, 2025 | 45.7 | 44.05 | 44.05 | 45.7 | 44.05 | 300 |
| June 11, 2025 | 44.6 | 44.7 | 44.7 | 46.35 | 44.45 | 857 |
| June 10, 2025 | 42.7 | 44.5 | 44.5 | 44.5 | 42.7 | 144 |
| June 09, 2025 | 43.2 | 42.6 | 42.6 | 43.3 | 42.45 | 87 |
| June 06, 2025 | 43 | 42.9 | 42.9 | 43 | 42.9 | 81 |
| June 05, 2025 | 43.6 | 43.2 | 43.2 | 43.6 | 43.1 | 197 |
| June 04, 2025 | 42.15 | 43.5 | 43.5 | 43.95 | 42.15 | 334 |
| June 03, 2025 | 42.9 | 42.3 | 42.3 | 42.9 | 42 | 49 |
| June 02, 2025 | 42.1 | 42.95 | 42.95 | 43.05 | 42.1 | 826 |
| May 30, 2025 | 42.9 | 42.7 | 42.7 | 43.3 | 42.7 | 250 |
| May 29, 2025 | 43.2 | 42.95 | 42.95 | 43.4 | 42.5 | 1,328 |
| May 28, 2025 | 44.05 | 43.1 | 43.1 | 44.25 | 42.99 | 210 |
| May 27, 2025 | 43.85 | 44.35 | 44.35 | 44.39 | 43.85 | 302 |