50.24
-0.5(-0.99%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 14 |
January 15, 2025 | 49.86 | 50.74 | 50.74 | 50.74 | 49.86 | 813 |
January 14, 2025 | 48.74 | 49.68 | 49.68 | 49.68 | 48.74 | 593 |
January 13, 2025 | 48.3 | 48.69 | 48.69 | 49.05 | 48.17 | 340 |
January 10, 2025 | 49.28 | 49.05 | 49.05 | 49.28 | 49.05 | 12 |
January 09, 2025 | 49.74 | 49.54 | 49.54 | 49.74 | 49.54 | 3 |
January 08, 2025 | 50.46 | 49.33 | 49.33 | 50.46 | 49.33 | 154 |
January 07, 2025 | 51.67 | 50.93 | 50.93 | 51.67 | 50.58 | 150 |
January 06, 2025 | 50.42 | 52.22 | 52.22 | 52.22 | 50.31 | 3,623 |
January 03, 2025 | 50.01 | 50.08 | 50.08 | 50.16 | 49.1 | 553 |
January 02, 2025 | 51.78 | 50.9 | 50.9 | 52.03 | 50.9 | 81 |
December 30, 2024 | 51.54 | 51.61 | 51.61 | 51.61 | 51.54 | 101 |
December 27, 2024 | 51.67 | 52.09 | 52.09 | 52.27 | 51.67 | 540 |
December 23, 2024 | 49.66 | 49.86 | 49.86 | 50.15 | 49.5 | 1,401 |
December 20, 2024 | 48.02 | 49.42 | 49.42 | 49.42 | 47.94 | 525 |
December 19, 2024 | 48.59 | 48.81 | 48.81 | 49.28 | 48.3 | 1,672 |
December 18, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 596 |
December 17, 2024 | 49.5 | 49.03 | 49.03 | 49.59 | 49.03 | 596 |
December 16, 2024 | 49.52 | 49.62 | 49.62 | 49.86 | 49.36 | 370 |
December 13, 2024 | 49.74 | 50.23 | 50.23 | 50.23 | 49.74 | 22 |
December 12, 2024 | 49.68 | 49.74 | 49.74 | 49.97 | 49.35 | 1,160 |
December 11, 2024 | 51 | 49.31 | 49.31 | 51.07 | 49.31 | 1,899 |
December 10, 2024 | 50.1 | 50.44 | 50.44 | 51.18 | 49.93 | 1,650 |
December 09, 2024 | 50.94 | 50.34 | 50.34 | 50.94 | 50.34 | 1,345 |
December 06, 2024 | 50.4 | 50.42 | 50.42 | 50.78 | 50.22 | 197 |
December 05, 2024 | 50.73 | 50.44 | 50.33 | 50.99 | 50.44 | 940 |
December 04, 2024 | 51.48 | 50.57 | 50.46 | 51.48 | 49.51 | 2,749 |
December 03, 2024 | 52.69 | 51.34 | 51.22 | 52.69 | 51.34 | 420 |
December 02, 2024 | 53.14 | 52.61 | 52.49 | 53.14 | 52.29 | 670 |
November 29, 2024 | 52.82 | 53.2 | 53.2 | 54 | 52.69 | 1,312 |
November 28, 2024 | 52.77 | 53.17 | 53.17 | 53.58 | 52.77 | 1,330 |
November 27, 2024 | 52.46 | 52.84 | 52.84 | 53.02 | 52.12 | 2,110 |
November 26, 2024 | 58.75 | 53.05 | 53.05 | 58.75 | 53.05 | 20,101 |
November 25, 2024 | 56.22 | 58.01 | 58.01 | 58.07 | 56.03 | 929 |
November 22, 2024 | 53.3 | 55.21 | 55.21 | 55.21 | 53.14 | 1,121 |
November 21, 2024 | 52 | 52.98 | 52.98 | 52.98 | 52 | 265 |
November 20, 2024 | 52.48 | 52.49 | 52.49 | 52.49 | 52.48 | 255 |
November 19, 2024 | 53.37 | 52.6 | 52.6 | 53.37 | 51.92 | 2,546 |
November 18, 2024 | 53.99 | 53.77 | 53.77 | 54.53 | 52.91 | 843 |
November 15, 2024 | 54.13 | 54.23 | 54.23 | 54.81 | 54 | 988 |
November 14, 2024 | 55 | 56.05 | 56.05 | 56.05 | 55 | 1,298 |
November 13, 2024 | 54.09 | 54.91 | 54.91 | 55.15 | 53.78 | 1,029 |
November 12, 2024 | 54 | 54.28 | 54.28 | 54.72 | 53.6 | 6,721 |
November 11, 2024 | 52.42 | 53.67 | 53.67 | 53.67 | 52.34 | 1,068 |
November 08, 2024 | 51.58 | 51.63 | 51.63 | 51.63 | 50.99 | 1,269 |
November 07, 2024 | 51.36 | 51.75 | 51.75 | 52.01 | 50.24 | 2,949 |
November 06, 2024 | 51.86 | 50.17 | 50.17 | 52.19 | 49.91 | 2,569 |
November 05, 2024 | 47.95 | 48.91 | 48.91 | 48.91 | 47.95 | 101 |
November 04, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1 |
November 01, 2024 | 46.99 | 47.2 | 47.2 | 47.6 | 46.99 | 71 |
October 31, 2024 | 47.74 | 47.13 | 47.13 | 47.74 | 47 | 26 |
October 30, 2024 | 47.65 | 48.42 | 48.42 | 48.42 | 47.65 | 63 |
October 29, 2024 | 48.52 | 47.7 | 47.7 | 48.55 | 47.4 | 765 |
October 28, 2024 | 48.3 | 48.76 | 48.76 | 48.8 | 48.23 | 312 |
October 25, 2024 | 48.76 | 48.64 | 48.64 | 49.2 | 48.54 | 293 |
October 24, 2024 | 49.27 | 49.23 | 49.23 | 50.05 | 49.15 | 288 |
October 23, 2024 | 49.78 | 49.25 | 49.25 | 50.26 | 49.25 | 6,888 |
October 22, 2024 | 45.53 | 49.48 | 49.48 | 49.48 | 44.76 | 5,658 |
October 21, 2024 | 45.4 | 45.02 | 45.02 | 45.41 | 45.02 | 1,213 |
October 18, 2024 | 45.44 | 45.44 | 45.44 | 45.65 | 45.23 | 3,279 |