49.25
+0.635(+1.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 49.25 | 48.57 | 48.58 | 49.25 | 48.29 | 22,747 |
| January 12, 2026 | 49.42 | 49.07 | 49.07 | 49.9 | 48.66 | 47,019 |
| January 09, 2026 | 50.29 | 49.51 | 49.51 | 50.55 | 49.3 | 19,961 |
| January 08, 2026 | 50.02 | 50 | 50 | 50.08 | 49.6 | 23,436 |
| January 07, 2026 | 51.44 | 50.34 | 50.02 | 51.44 | 49.94 | 20,032 |
| January 06, 2026 | 50.79 | 50.79 | 50.79 | 50.86 | 50.46 | 14,929 |
| January 05, 2026 | 49.89 | 50.6 | 50.6 | 51.01 | 49.4 | 38,330 |
| January 02, 2026 | 50.42 | 50.03 | 50 | 50.56 | 49.29 | 43,294 |
| December 30, 2025 | 50.43 | 50.68 | 50.68 | 50.68 | 50.43 | 16,985 |
| December 29, 2025 | 50.67 | 50.7 | 50.45 | 50.89 | 50.27 | 39,248 |
| December 23, 2025 | 50.64 | 50.01 | 50.15 | 50.97 | 50.01 | 19,010 |
| December 22, 2025 | 51.3 | 51.02 | 51.02 | 51.46 | 50.85 | 32,114 |
| December 19, 2025 | 50.92 | 51 | 51 | 51.3 | 50.18 | 27,569 |
| December 18, 2025 | 51.27 | 50.9 | 50.9 | 51.66 | 50 | 2,883 |
| December 17, 2025 | 52.57 | 51.3 | 52.37 | 53.13 | 51.3 | 11,820 |
| December 16, 2025 | 51.38 | 52.15 | 52.18 | 52.6 | 51.38 | 27,422 |
| December 15, 2025 | 52.58 | 52.23 | 52.23 | 53.32 | 52.1 | 18,388 |
| December 12, 2025 | 52.49 | 52.72 | 52.72 | 52.9 | 52 | 14,500 |
| December 11, 2025 | 52.1 | 52.64 | 52.37 | 52.65 | 50.54 | 39,770 |
| December 10, 2025 | 52.31 | 51.95 | 52 | 52.47 | 51.69 | 12,584 |
| December 09, 2025 | 52.55 | 52.33 | 52.33 | 52.81 | 52.09 | 8,572 |
| December 08, 2025 | 53.72 | 52.75 | 52.75 | 53.72 | 52.75 | 12,760 |
| December 05, 2025 | 53.44 | 53.41 | 53.66 | 53.76 | 52.8 | 10,057 |
| December 04, 2025 | 52.11 | 52.49 | 52.49 | 53.14 | 51.71 | 3,152 |
| December 03, 2025 | 54.63 | 52.19 | 52.19 | 54.63 | 51.95 | 2,461 |
| December 02, 2025 | 53.9 | 54.3 | 54.3 | 54.85 | 53.5 | 19,937 |
| December 01, 2025 | 53 | 53.99 | 53.99 | 54.45 | 53 | 14,842 |
| November 28, 2025 | 54 | 54.14 | 54.14 | 54.37 | 53.64 | 11,289 |
| November 27, 2025 | 53.61 | 53.54 | 53.54 | 53.78 | 53.23 | 9,404 |
| November 26, 2025 | 53.16 | 53.31 | 53.31 | 53.46 | 52.86 | 13,339 |
| November 25, 2025 | 52.52 | 53.27 | 53.27 | 53.38 | 52.28 | 2,365 |
| November 24, 2025 | 53.1 | 52.41 | 52.41 | 53.26 | 51.99 | 32,893 |
| November 21, 2025 | 50.05 | 52.8 | 52.8 | 52.8 | 50 | 5,814 |
| November 20, 2025 | 53 | 50.5 | 51.39 | 53.01 | 50.5 | 24,027 |
| November 19, 2025 | 52.62 | 51.71 | 51.71 | 52.97 | 51.68 | 33,870 |
| November 18, 2025 | 52.85 | 52.5 | 52.5 | 53.42 | 52.29 | 2,073 |
| November 17, 2025 | 54.58 | 54.18 | 54.18 | 54.85 | 53.66 | 18,900 |
| November 14, 2025 | 56.04 | 54 | 54 | 56.12 | 54 | 5,313 |
| November 13, 2025 | 58.03 | 56.44 | 56.44 | 58.03 | 56.44 | 1,120 |
| November 12, 2025 | 58.39 | 57.95 | 57.95 | 58.74 | 57.81 | 1,873 |
| November 11, 2025 | 57 | 58.1 | 58.1 | 58.52 | 57 | 1,058 |
| November 10, 2025 | 58 | 57.58 | 57.58 | 58.32 | 57.08 | 14,197 |
| November 07, 2025 | 57.66 | 56.2 | 56.2 | 57.92 | 56.2 | 26,782 |
| November 06, 2025 | 58.82 | 57.73 | 57.73 | 59.19 | 57.69 | 13,313 |
| November 05, 2025 | 57.75 | 59 | 59 | 59.19 | 57.55 | 16,178 |
| November 04, 2025 | 59.2 | 58 | 58 | 59.2 | 57.5 | 20,383 |
| November 03, 2025 | 60.16 | 59.58 | 59.75 | 61.05 | 59.58 | 24,891 |
| October 31, 2025 | 59.47 | 60.08 | 60.08 | 60.33 | 58.65 | 15,592 |
| October 30, 2025 | 60.8 | 59.87 | 59.87 | 61.1 | 59.73 | 30,853 |
| October 29, 2025 | 64.5 | 60.43 | 60.43 | 64.52 | 59.87 | 7,703 |
| October 28, 2025 | 60.55 | 63.45 | 63.45 | 70.87 | 60.26 | 13,212 |
| October 27, 2025 | 60.4 | 60.56 | 60.56 | 61.33 | 60.28 | 17,717 |
| October 24, 2025 | 60.12 | 60.11 | 60.42 | 61.15 | 59.98 | 11,552 |
| October 23, 2025 | 58.6 | 60.11 | 59.09 | 60.11 | 58.6 | 8,493 |
| October 22, 2025 | 60.42 | 58.87 | 58.87 | 60.42 | 58.87 | 2,166 |
| October 21, 2025 | 59.4 | 60.37 | 60.36 | 60.55 | 59.11 | 8,223 |
| October 20, 2025 | 58.12 | 59.23 | 59.23 | 59.23 | 58.06 | 21,735 |
| October 17, 2025 | 56.4 | 57.84 | 56.77 | 57.88 | 55 | 31,361 |
| October 16, 2025 | 58.51 | 57.42 | 57.42 | 58.89 | 57.2 | 25,330 |
| October 15, 2025 | 60.16 | 59.21 | 59.21 | 60.16 | 59.21 | 16,299 |
