53.22
-0.08(-0.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 53.64 | 53.7 | 53.7 | 53.98 | 53.34 | 11,740 |
September 05, 2024 | 53.38 | 53.3 | 53.3 | 53.66 | 53.26 | 5,427 |
September 04, 2024 | 52.76 | 53.42 | 53.42 | 53.42 | 52.62 | 7,565 |
September 03, 2024 | 52.32 | 52.58 | 52.58 | 52.76 | 52.16 | 13,236 |
September 02, 2024 | 51.96 | 52.28 | 52.28 | 52.28 | 51.76 | 8,865 |
August 30, 2024 | 52.24 | 51.94 | 51.94 | 52.36 | 51.94 | 11,661 |
August 29, 2024 | 52.18 | 52 | 52 | 52.44 | 51.88 | 9,634 |
August 28, 2024 | 51.94 | 52.4 | 52.4 | 52.5 | 51.94 | 14,061 |
August 27, 2024 | 51.5 | 51.88 | 51.88 | 52.06 | 51.38 | 10,965 |
August 26, 2024 | 51.26 | 51.44 | 51.44 | 51.94 | 51.16 | 6,610 |
August 23, 2024 | 50.82 | 51.16 | 51.16 | 51.16 | 50.76 | 4,092 |
August 22, 2024 | 50.9 | 50.64 | 50.64 | 51.02 | 50.62 | 2,640 |
August 21, 2024 | 50.14 | 50.36 | 50.36 | 50.36 | 49.86 | 3,082 |
August 20, 2024 | 50.06 | 49.41 | 49.41 | 50.14 | 49.41 | 5,016 |
August 19, 2024 | 50.18 | 50.62 | 50.62 | 50.62 | 49.89 | 5,720 |
August 16, 2024 | 50.5 | 50.42 | 50.42 | 50.52 | 50.12 | 9,975 |
August 15, 2024 | 49.4 | 50.5 | 50.5 | 50.5 | 49.4 | 12,246 |
August 14, 2024 | 49.61 | 49.53 | 49.53 | 49.85 | 49.25 | 12,911 |
August 13, 2024 | 49.09 | 49.48 | 49.48 | 49.56 | 49 | 13,832 |
August 12, 2024 | 49.06 | 49.29 | 49.29 | 49.57 | 49.06 | 5,070 |
August 09, 2024 | 48.99 | 48.88 | 48.88 | 49.28 | 48.88 | 2,509 |
August 08, 2024 | 49.13 | 49.36 | 49.36 | 49.42 | 48.66 | 6,888 |
August 07, 2024 | 48.8 | 49.32 | 49.32 | 49.48 | 48.51 | 17,828 |
August 06, 2024 | 48.64 | 48.34 | 48.34 | 48.81 | 47.52 | 6,745 |
August 05, 2024 | 49.08 | 49.14 | 49.14 | 49.37 | 48.2 | 9,124 |
August 02, 2024 | 49.42 | 49.48 | 49.48 | 49.88 | 48.4 | 32,877 |
August 01, 2024 | 49.39 | 49.34 | 49.34 | 49.46 | 48.23 | 29,835 |
July 31, 2024 | 49.12 | 50.02 | 49.07 | 50.3 | 49.12 | 12,219 |
July 30, 2024 | 50 | 49.62 | 48.67 | 50.3 | 49.51 | 13,480 |
July 29, 2024 | 49 | 49.28 | 48.34 | 49.69 | 47.76 | 81,270 |
July 26, 2024 | 52.8 | 53.18 | 52.16 | 53.5 | 52.38 | 12,511 |
July 25, 2024 | 53.22 | 52.2 | 51.2 | 53.44 | 51.82 | 8,608 |
July 24, 2024 | 54.5 | 53.58 | 52.56 | 54.72 | 52.24 | 19,242 |
July 23, 2024 | 52.58 | 52.5 | 51.5 | 52.86 | 52.14 | 23,037 |
July 22, 2024 | 52.76 | 52.7 | 51.69 | 53.4 | 52.64 | 20,801 |
July 19, 2024 | 51.98 | 52.42 | 51.42 | 52.64 | 51.96 | 6,806 |
July 18, 2024 | 51.34 | 52.72 | 52.72 | 53 | 51.34 | 1,359 |
July 17, 2024 | 51.34 | 51.78 | 51.78 | 52.14 | 51.1 | 17,101 |
July 16, 2024 | 51 | 51.44 | 51.44 | 51.64 | 50.96 | 7,211 |
July 15, 2024 | 51.84 | 51.48 | 51.48 | 52.42 | 51.42 | 17,980 |
July 12, 2024 | 51.96 | 52.22 | 52.22 | 52.58 | 51.78 | 10,627 |
July 11, 2024 | 51.8 | 51.72 | 51.72 | 51.92 | 51.48 | 5,990 |
July 10, 2024 | 50.76 | 51.6 | 51.6 | 51.76 | 50.68 | 34,695 |
July 09, 2024 | 51.18 | 50.02 | 50.02 | 51.24 | 50.02 | 4,676 |
July 08, 2024 | 50.56 | 51 | 51 | 51.46 | 50.56 | 6,829 |
July 05, 2024 | 50.72 | 50.84 | 50.84 | 50.84 | 50.5 | 7,349 |
July 04, 2024 | 50.18 | 50.38 | 50.38 | 50.68 | 50.18 | 7,576 |
July 03, 2024 | 50.64 | 49.95 | 49.95 | 50.64 | 49.95 | 10,574 |
July 02, 2024 | 50.08 | 50.1 | 50.1 | 50.48 | 49.88 | 4,181 |
July 01, 2024 | 51.3 | 50.94 | 50.94 | 51.3 | 50.44 | 10,406 |
June 28, 2024 | 51.74 | 51.08 | 51.08 | 51.74 | 50.9 | 14,772 |
June 27, 2024 | 52.06 | 51.32 | 51.32 | 52.36 | 51.24 | 7,664 |
June 26, 2024 | 52.06 | 52.48 | 52.48 | 52.48 | 51.56 | 11,427 |
June 25, 2024 | 52.68 | 51.92 | 51.92 | 53.04 | 51.9 | 6,754 |
June 24, 2024 | 52.3 | 52.58 | 52.58 | 52.88 | 52.3 | 10,578 |
June 21, 2024 | 52.46 | 52.34 | 52.34 | 52.78 | 52.1 | 9,775 |
June 20, 2024 | 52.1 | 52.22 | 52.22 | 52.48 | 52.08 | 8,157 |
June 19, 2024 | 52 | 51.76 | 51.76 | 52.42 | 51.76 | 3,442 |
June 18, 2024 | 52.4 | 51.86 | 51.86 | 52.54 | 51.84 | 3,696 |
June 17, 2024 | 52.56 | 52.12 | 52.12 | 52.56 | 51.92 | 4,637 |