52.76
+0.13(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2024 | 53.45 | 52.76 | 52.76 | 53.45 | 52.29 | 21 |
| October 14, 2024 | 51.9 | 52.63 | 52.63 | 52.63 | 51.87 | 187 |
| October 11, 2024 | 51.38 | 52.32 | 52.32 | 52.32 | 51.37 | 33 |
| October 10, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 50 |
| October 09, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 50 |
| October 08, 2024 | 52 | 52.08 | 52.08 | 52.08 | 52 | 50 |
| October 07, 2024 | 53.24 | 52.36 | 52.36 | 53.24 | 52.36 | 7 |
| October 04, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 16 |
| October 03, 2024 | 53.34 | 52.98 | 52.98 | 53.51 | 52.98 | 16 |
| October 02, 2024 | 52.61 | 52.89 | 52.89 | 52.89 | 52.61 | 1 |
| October 01, 2024 | 52.91 | 53 | 53 | 53 | 52.91 | 6 |
| September 30, 2024 | 52.6 | 52.24 | 52.24 | 52.6 | 52.24 | 11 |
| September 27, 2024 | 51.91 | 52.77 | 52.77 | 52.77 | 51.91 | 1 |
| September 26, 2024 | 50.94 | 51.87 | 51.87 | 51.87 | 50.93 | 64 |
| September 25, 2024 | 51.16 | 51.55 | 51.55 | 51.55 | 51.16 | 498 |
| September 24, 2024 | 52.46 | 52.19 | 52.19 | 52.46 | 52.19 | 640 |
| September 23, 2024 | 51.16 | 51.99 | 51.99 | 51.99 | 51.16 | 101 |
| September 20, 2024 | 52.44 | 51.3 | 51.3 | 52.44 | 51.3 | 46 |
| September 19, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 290 |
| September 18, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 290 |
| September 17, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 290 |
| September 16, 2024 | 51.41 | 50.41 | 50.41 | 51.41 | 50.41 | 290 |
| September 13, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 33 |
| September 12, 2024 | 50.1 | 50.23 | 50.23 | 50.23 | 50.1 | 33 |
| September 11, 2024 | 49.93 | 49.4 | 49.4 | 49.93 | 49.4 | 500 |
| September 10, 2024 | 50.16 | 50.32 | 50.32 | 50.32 | 50.16 | 1 |
| September 09, 2024 | 50.24 | 50.71 | 50.71 | 50.71 | 50.24 | 39 |
| September 06, 2024 | 49.37 | 49.67 | 49.67 | 49.67 | 49.37 | 300 |
| September 05, 2024 | 50.3 | 50.11 | 50.11 | 50.3 | 50.11 | 8 |
| September 04, 2024 | 50.45 | 50.1 | 50.1 | 50.45 | 50.1 | 50 |
| September 03, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0 |
| September 02, 2024 | 52.3 | 52.32 | 52.17 | 52.33 | 52.06 | 165 |
| August 30, 2024 | 49.89 | 49.89 | 49.73 | 49.89 | 49.89 | 0 |
| August 29, 2024 | 49.89 | 49.89 | 49.73 | 49.89 | 49.89 | 0 |
| August 28, 2024 | 49.8 | 49.89 | 49.74 | 49.89 | 49.78 | 200 |
| August 27, 2024 | 49.52 | 49.31 | 49.16 | 49.65 | 49.31 | 1,013 |
| August 26, 2024 | 49.75 | 49.83 | 49.68 | 50.34 | 49.15 | 128 |
| August 23, 2024 | 49.43 | 49.43 | 49.28 | 49.43 | 49.43 | 101 |
| August 22, 2024 | 48.72 | 48.72 | 48.58 | 48.72 | 48.72 | 87 |
| August 21, 2024 | 48.63 | 48.79 | 48.65 | 48.79 | 48.63 | 74 |
| August 20, 2024 | 48.43 | 48.3 | 48.16 | 48.43 | 48.3 | 100 |
| August 19, 2024 | 47.76 | 47.76 | 47.6 | 47.76 | 47.76 | 0 |
| August 16, 2024 | 47.76 | 47.76 | 47.62 | 48.23 | 47.7 | 1,626 |
| August 15, 2024 | 47.88 | 47.86 | 47.72 | 47.88 | 47.86 | 3 |
| August 14, 2024 | 46.86 | 46.86 | 46.72 | 46.86 | 46.86 | 24 |
| August 13, 2024 | 46.78 | 46.98 | 46.84 | 46.98 | 46.78 | 45 |
| August 12, 2024 | 47.05 | 47.05 | 46.91 | 47.05 | 47.05 | 23 |
| August 09, 2024 | 46.69 | 46.97 | 46.83 | 46.97 | 46.69 | 1 |
| August 08, 2024 | 47.12 | 47.12 | 46.98 | 47.12 | 47.12 | 4 |
| August 07, 2024 | 47.8 | 47.7 | 47.55 | 47.8 | 47.7 | 8 |
| August 06, 2024 | 47.1 | 47.1 | 46.96 | 47.1 | 47.1 | 30 |
| August 05, 2024 | 47.06 | 47.04 | 46.91 | 47.4 | 46.3 | 2,821 |
| August 02, 2024 | 47.11 | 46.97 | 46.84 | 47.11 | 46.97 | 30 |
| August 01, 2024 | 49.99 | 50.26 | 50.11 | 50.7 | 49.57 | 400 |
| July 31, 2024 | 51.3 | 51.55 | 51.4 | 51.55 | 51.3 | 11 |
| July 30, 2024 | 51.43 | 51.43 | 51.28 | 51.43 | 51.43 | 193 |
| July 29, 2024 | 51.59 | 51.27 | 51.12 | 51.59 | 51.25 | 376 |
| July 26, 2024 | 51.42 | 51.2 | 51.05 | 51.42 | 51.2 | 73 |
| July 25, 2024 | 50.87 | 50.87 | 50.72 | 50.87 | 50.87 | 86 |
| July 24, 2024 | 49.62 | 50.26 | 50.11 | 50.26 | 49.62 | 99 |
