51.86
+0.18(+0.35%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 51.88 | 51.86 | 51.86 | 52 | 51.65 | 1,210 |
September 25, 2025 | 51.58 | 51.68 | 51.68 | 51.71 | 51.47 | 364 |
September 24, 2025 | 51.75 | 51.83 | 51.83 | 51.98 | 51.75 | 658 |
September 23, 2025 | 51.58 | 51.75 | 51.75 | 51.76 | 51.54 | 500 |
September 22, 2025 | 51.61 | 51.46 | 51.46 | 51.61 | 51.44 | 315 |
September 19, 2025 | 51.76 | 51.92 | 51.92 | 51.95 | 51.76 | 2,835 |
September 18, 2025 | 51.74 | 51.92 | 51.92 | 51.92 | 51.72 | 1,464 |
September 17, 2025 | 51.58 | 51.88 | 51.88 | 51.91 | 51.58 | 134 |
September 16, 2025 | 52.24 | 51.77 | 51.77 | 52.28 | 51.77 | 322 |
September 15, 2025 | 52.62 | 52.51 | 52.51 | 52.62 | 52.43 | 1,035 |
September 12, 2025 | 52.46 | 52.54 | 52.54 | 52.57 | 52.43 | 86 |
September 11, 2025 | 52.16 | 52.36 | 52.36 | 52.36 | 52.04 | 381 |
September 10, 2025 | 52.09 | 52.03 | 52.03 | 52.09 | 51.89 | 1,313 |
September 09, 2025 | 51.88 | 51.86 | 51.86 | 51.94 | 51.66 | 343 |
September 08, 2025 | 52.1 | 51.71 | 51.71 | 52.1 | 51.71 | 380 |
September 05, 2025 | 51.83 | 51.82 | 51.82 | 52.03 | 51.54 | 4,526 |
September 04, 2025 | 51.42 | 51.52 | 51.52 | 51.59 | 51.42 | 413 |
September 03, 2025 | 51.17 | 51.29 | 51.29 | 51.33 | 51.08 | 1,136 |
September 02, 2025 | 51.92 | 51.32 | 51.32 | 51.92 | 51.32 | 1,895 |
September 01, 2025 | 52 | 52.29 | 52.29 | 52.29 | 51.89 | 5,798 |
August 29, 2025 | 51.93 | 51.79 | 51.79 | 51.93 | 51.75 | 1,690 |
August 28, 2025 | 52.21 | 51.77 | 51.77 | 52.4 | 51.77 | 1,249 |
August 27, 2025 | 51.7 | 52.02 | 52.02 | 52.08 | 51.7 | 1,576 |
August 26, 2025 | 51.63 | 51.66 | 51.66 | 51.69 | 51.61 | 291 |
August 25, 2025 | 51.72 | 51.7 | 51.7 | 51.82 | 51.62 | 1,497 |
August 22, 2025 | 51.58 | 51.91 | 51.91 | 51.91 | 51.56 | 172 |
August 21, 2025 | 51.62 | 51.56 | 51.56 | 51.62 | 51.26 | 534 |
August 20, 2025 | 51.49 | 51.56 | 51.56 | 51.61 | 51.35 | 1,280 |
August 19, 2025 | 50.6 | 51.16 | 51.16 | 51.21 | 50.6 | 911 |
August 18, 2025 | 50.69 | 50.71 | 50.71 | 50.83 | 50.69 | 1,388 |
August 15, 2025 | 50.89 | 50.69 | 50.69 | 50.89 | 50.57 | 252 |
August 14, 2025 | 50.91 | 50.7 | 50.7 | 51.05 | 50.68 | 1,087 |
August 13, 2025 | 50.58 | 50.58 | 50.58 | 50.74 | 50.55 | 910 |
August 12, 2025 | 50.75 | 50.4 | 50.4 | 50.82 | 50.4 | 811 |
August 11, 2025 | 50.89 | 50.74 | 50.74 | 50.94 | 50.74 | 319 |
August 08, 2025 | 51.07 | 50.84 | 50.84 | 51.11 | 50.84 | 801 |
August 07, 2025 | 50.79 | 50.72 | 50.72 | 50.99 | 50.72 | 605 |
August 06, 2025 | 51.28 | 51.03 | 51.03 | 51.44 | 50.93 | 168 |
August 05, 2025 | 50.97 | 50.93 | 50.93 | 51.01 | 50.86 | 472 |
August 04, 2025 | 50.57 | 50.81 | 50.81 | 50.86 | 50.48 | 3,293 |
August 01, 2025 | 50.82 | 50.18 | 50.18 | 50.82 | 50.18 | 2,904 |
July 31, 2025 | 51.76 | 51.3 | 51.3 | 51.76 | 51.15 | 7,481 |
July 30, 2025 | 51.61 | 51.74 | 51.74 | 51.91 | 51.61 | 1,225 |
July 29, 2025 | 50.97 | 51.3 | 51.3 | 51.3 | 50.77 | 126 |
July 28, 2025 | 50.93 | 50.96 | 50.96 | 51.07 | 50.9 | 2,029 |
July 25, 2025 | 50.81 | 50.62 | 50.62 | 50.91 | 50.5 | 295 |
July 24, 2025 | 50.91 | 50.73 | 50.73 | 50.94 | 50.7 | 152 |
July 23, 2025 | 51.16 | 51.04 | 51.04 | 51.29 | 51.04 | 239 |
July 22, 2025 | 50.58 | 50.8 | 50.8 | 50.93 | 50.52 | 320 |
July 21, 2025 | 50.72 | 50.71 | 50.71 | 50.83 | 50.61 | 1,577 |
July 18, 2025 | 50.54 | 50.44 | 50.44 | 50.54 | 50.41 | 764 |
July 17, 2025 | 50.66 | 50.62 | 50.62 | 50.74 | 50.62 | 241 |
July 16, 2025 | 50.29 | 50 | 50 | 50.81 | 50 | 978 |
July 15, 2025 | 50.66 | 50.52 | 50.52 | 50.75 | 50.52 | 1,942 |
July 14, 2025 | 50.17 | 50.52 | 50.52 | 50.52 | 50.17 | 319 |
July 11, 2025 | 50.28 | 50.08 | 50.08 | 50.28 | 49.94 | 384 |
July 10, 2025 | 50 | 50.45 | 50.45 | 50.45 | 49.96 | 628 |
July 09, 2025 | 49.97 | 50.1 | 50.1 | 50.15 | 49.97 | 125 |
July 08, 2025 | 50.19 | 50.14 | 50.14 | 50.19 | 50.03 | 196 |
July 07, 2025 | 50.47 | 50.51 | 50.51 | 50.62 | 50.39 | 589 |