49.50
+2.6(+5.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 437,004 |
| February 17, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 14,328 |
| January 31, 2025 | 49.7 | 49 | 49 | 50.5 | 49 | 684 |
| January 30, 2025 | 46.2 | 46.9 | 46.9 | 47.25 | 46.2 | 310 |
| January 29, 2025 | 46.5 | 46 | 46 | 46.5 | 45.55 | 889 |
| January 28, 2025 | 45.85 | 46.15 | 46.15 | 46.5 | 45.85 | 354 |
| January 27, 2025 | 43.3 | 44.55 | 44.55 | 44.65 | 43.3 | 750 |
| January 24, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 1 |
| January 23, 2025 | 43.96 | 43.25 | 43.25 | 44 | 43.04 | 429 |
| January 22, 2025 | 44.2 | 43.75 | 43.75 | 44.2 | 43.75 | 147 |
| January 21, 2025 | 43.85 | 44.1 | 44.1 | 44.1 | 43.85 | 11 |
| January 20, 2025 | 43.2 | 43.35 | 43.35 | 44.05 | 43.2 | 41 |
| January 17, 2025 | 42.5 | 43.1 | 43.1 | 43.2 | 42.35 | 81 |
| January 16, 2025 | 40.45 | 41.85 | 41.85 | 41.85 | 40.45 | 50 |
| January 15, 2025 | 40.35 | 40.85 | 40.85 | 40.85 | 39.95 | 48 |
| January 14, 2025 | 41.2 | 40.6 | 40.6 | 41.2 | 40.55 | 130 |
| January 13, 2025 | 42.4 | 41.1 | 41.1 | 42.4 | 41.1 | 828 |
| January 10, 2025 | 40.65 | 41.25 | 41.25 | 41.25 | 40.65 | 446 |
| January 09, 2025 | 41.55 | 41 | 41 | 41.55 | 41 | 799 |
| January 08, 2025 | 43.5 | 41.65 | 41.65 | 43.5 | 41.65 | 49 |
| January 07, 2025 | 44.05 | 42.8 | 42.8 | 44.05 | 42.8 | 330 |
| January 06, 2025 | 42.9 | 44 | 44 | 44.2 | 42.9 | 923 |
| January 03, 2025 | 42.75 | 42.93 | 42.93 | 42.95 | 42.75 | 25 |
| January 02, 2025 | 43.45 | 43 | 43 | 43.45 | 42.65 | 506 |
| December 31, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 19 |
| December 30, 2024 | 41.85 | 41.6 | 41.6 | 41.9 | 41.6 | 63 |
| December 27, 2024 | 42.2 | 42.63 | 42.63 | 42.8 | 42.2 | 1,006 |
| December 24, 2024 | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 9 |
| December 23, 2024 | 40.2 | 40.85 | 40.85 | 40.85 | 40.2 | 230 |
| December 20, 2024 | 39.05 | 40 | 40 | 40.15 | 39.05 | 31 |
| December 19, 2024 | 40.5 | 39.75 | 39.75 | 40.5 | 39.6 | 993 |
| December 18, 2024 | 40.7 | 40.8 | 40.8 | 40.8 | 40.7 | 86 |
| December 17, 2024 | 40.5 | 41.5 | 41.5 | 41.6 | 40.5 | 238 |
| December 16, 2024 | 41.55 | 41.6 | 41.6 | 41.6 | 40.2 | 57,010 |
| December 13, 2024 | 43.65 | 42.7 | 42.7 | 43.65 | 42.55 | 1,129 |
| December 12, 2024 | 44.2 | 43.5 | 43.5 | 44.2 | 43.35 | 442 |
| December 11, 2024 | 42.9 | 43.05 | 43.05 | 43.2 | 42.9 | 206 |
| December 10, 2024 | 42.5 | 43 | 43 | 43.2 | 42.35 | 188 |
| December 09, 2024 | 41.1 | 41.4 | 41.4 | 41.45 | 41.1 | 13 |
| December 06, 2024 | 40.2 | 40.35 | 40.35 | 40.85 | 40 | 626 |
| December 05, 2024 | 40.8 | 41.6 | 41.6 | 42.05 | 40.01 | 126,228 |
| December 04, 2024 | 44.6 | 43.8 | 43.8 | 45 | 43.75 | 324 |
| December 03, 2024 | 43.25 | 43.6 | 43.6 | 43.6 | 43.15 | 370 |
| December 02, 2024 | 44.3 | 43.15 | 43.15 | 44.3 | 42.5 | 232 |
| November 29, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 4,000 |
| November 28, 2024 | 47.48 | 47.15 | 47.15 | 47.48 | 47 | 2,902 |
| November 27, 2024 | 45.8 | 45.6 | 45.6 | 45.8 | 45.5 | 23 |
| November 26, 2024 | 46.4 | 46.15 | 46.15 | 46.4 | 46.15 | 131 |
| November 25, 2024 | 46.25 | 47 | 47 | 47 | 46.25 | 91 |
| November 22, 2024 | 46 | 46.05 | 46.05 | 46.6 | 46 | 105 |
| November 20, 2024 | 44.9 | 45 | 45 | 45 | 44.9 | 12 |
| November 19, 2024 | 44.7 | 44.8 | 44.8 | 44.95 | 44.6 | 164 |
| November 18, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 200 |
| November 15, 2024 | 46 | 45.2 | 45.2 | 46 | 44.9 | 705 |
| November 14, 2024 | 46.6 | 47.1 | 47.1 | 47.1 | 46.6 | 200 |
| November 13, 2024 | 46.45 | 45.6 | 45.6 | 46.6 | 45.5 | 18 |
| November 12, 2024 | 46.7 | 46.7 | 46.7 | 47 | 46.5 | 279 |
| November 11, 2024 | 47.1 | 46.95 | 46.95 | 47.1 | 46.85 | 6 |
| November 08, 2024 | 47.3 | 46.85 | 46.85 | 47.35 | 46.85 | 9 |
| November 07, 2024 | 46.35 | 46.85 | 46.85 | 46.9 | 46.35 | 4 |