50.20
+0.83(+1.68%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 48.67 | 50.2 | 50.2 | 50.37 | 48.16 | 1,416 |
October 16, 2025 | 49.85 | 49.37 | 49.37 | 50.01 | 49.37 | 34 |
October 15, 2025 | 49.19 | 49.66 | 49.66 | 49.67 | 49.19 | 157 |
October 14, 2025 | 46.84 | 48.66 | 48.66 | 48.66 | 46.84 | 720 |
October 13, 2025 | 48.29 | 47.97 | 47.97 | 48.39 | 47.97 | 106 |
October 10, 2025 | 48.46 | 47.89 | 47.89 | 48.46 | 47.89 | 43 |
October 09, 2025 | 48.48 | 48.69 | 48.69 | 49 | 48.45 | 357 |
October 08, 2025 | 49.46 | 49.27 | 49.27 | 49.46 | 49.27 | 50 |
October 07, 2025 | 49.85 | 48.85 | 48.85 | 49.96 | 48.8 | 399 |
October 06, 2025 | 51.69 | 50.1 | 50.1 | 51.69 | 50.09 | 370 |
October 03, 2025 | 50.91 | 50.58 | 50.58 | 50.91 | 50.47 | 37 |
October 02, 2025 | 52.34 | 50.89 | 50.89 | 52.34 | 50.74 | 14,299 |
October 01, 2025 | 51.48 | 51.84 | 51.84 | 52.03 | 51.45 | 3,756 |
September 30, 2025 | 52.5 | 52.14 | 52.14 | 52.64 | 52.14 | 35 |
September 29, 2025 | 52.2 | 52.08 | 52.08 | 52.2 | 52.08 | 11 |
September 26, 2025 | 51.67 | 52.94 | 52.94 | 52.94 | 51.67 | 607 |
September 25, 2025 | 51.43 | 51.16 | 51.16 | 51.43 | 50.84 | 1,076 |
September 24, 2025 | 51.15 | 50.72 | 50.72 | 51.15 | 50.72 | 1,076 |
September 23, 2025 | 50.2 | 50.22 | 50.22 | 50.34 | 50.13 | 171 |
September 22, 2025 | 50.14 | 50.04 | 50.04 | 50.14 | 49.95 | 109 |
September 19, 2025 | 50.17 | 50.2 | 50.2 | 50.2 | 50.17 | 114 |
September 18, 2025 | 50.15 | 50.03 | 50.03 | 50.25 | 50.03 | 61 |
September 17, 2025 | 49.27 | 49.79 | 49.79 | 49.79 | 49.27 | 1 |
September 16, 2025 | 50.26 | 49.32 | 49.32 | 50.3 | 49.32 | 74 |
September 15, 2025 | 50.32 | 49.64 | 49.64 | 50.32 | 49.64 | 13 |
September 12, 2025 | 50.5 | 50.35 | 50.35 | 51.05 | 50.35 | 3,628 |
September 11, 2025 | 49.9 | 49.94 | 49.94 | 49.95 | 49.9 | 242 |
September 10, 2025 | 49.22 | 48.65 | 48.65 | 49.22 | 48.65 | 17 |
September 09, 2025 | 49.49 | 49.5 | 49.5 | 49.5 | 49.26 | 140 |
September 08, 2025 | 49.7 | 49.23 | 49.23 | 49.7 | 49.23 | 11 |
September 05, 2025 | 49.36 | 49.62 | 49.62 | 49.96 | 49.36 | 1,160 |
September 04, 2025 | 49.74 | 49.74 | 49.61 | 49.74 | 49.74 | 3,001 |
September 03, 2025 | 49.75 | 50.06 | 49.93 | 50.06 | 49.75 | 3,001 |
September 02, 2025 | 49.1 | 49.77 | 49.64 | 49.77 | 49.1 | 287 |
September 01, 2025 | 50.19 | 49.91 | 49.78 | 50.19 | 49.91 | 184 |
August 29, 2025 | 49.72 | 49.75 | 49.75 | 49.75 | 49.6 | 17 |
August 28, 2025 | 50.97 | 49.7 | 49.7 | 50.97 | 49.6 | 106 |
August 27, 2025 | 50.44 | 50.72 | 50.72 | 50.83 | 50.44 | 91 |
August 26, 2025 | 49.84 | 50.22 | 50.22 | 50.39 | 49.84 | 91 |
August 25, 2025 | 49.66 | 49.84 | 49.84 | 49.84 | 49.47 | 88 |
August 22, 2025 | 49.3 | 49.52 | 49.52 | 49.97 | 49.3 | 500 |
August 21, 2025 | 48.51 | 48.61 | 48.61 | 48.61 | 47.78 | 19 |
August 20, 2025 | 48.7 | 48.96 | 48.96 | 48.96 | 48.66 | 30 |
August 19, 2025 | 48.61 | 49.04 | 49.04 | 49.04 | 48.61 | 108 |
August 18, 2025 | 47.84 | 48.31 | 48.31 | 48.34 | 47.84 | 92 |
August 15, 2025 | 48.71 | 48.32 | 48.32 | 48.71 | 48.25 | 49 |
August 14, 2025 | 47.87 | 47.89 | 47.89 | 48 | 47.24 | 274 |
August 13, 2025 | 46.46 | 47.27 | 47.27 | 47.39 | 46.46 | 1,110 |
August 12, 2025 | 46.9 | 46.47 | 46.47 | 47.04 | 46.43 | 112 |
August 11, 2025 | 45.76 | 46.37 | 46.37 | 46.51 | 45.76 | 18 |
August 08, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 2 |
August 07, 2025 | 45.16 | 45.38 | 45.38 | 45.38 | 45.16 | 2 |
August 06, 2025 | 45.38 | 45.24 | 45.24 | 45.94 | 45.24 | 175 |
August 05, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 389 |
August 04, 2025 | 45.4 | 45.76 | 45.76 | 45.76 | 45.4 | 389 |
August 01, 2025 | 46.79 | 45.53 | 45.53 | 46.79 | 45.13 | 242 |
July 31, 2025 | 46.29 | 46.91 | 46.91 | 47.63 | 46.29 | 329 |
July 30, 2025 | 45.36 | 45.72 | 45.72 | 45.72 | 45.02 | 783 |
July 29, 2025 | 46.34 | 45.79 | 45.79 | 46.34 | 45.77 | 1,290 |
July 28, 2025 | 45.9 | 46.28 | 46.28 | 46.28 | 45.69 | 930 |