51.43
+0.42(+0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 51.62 | 51.01 | 51.01 | 51.83 | 50.48 | 2.44M |
| March 11, 2025 | 52.84 | 50.81 | 50.81 | 53.53 | 50.2 | 4.54M |
| March 10, 2025 | 54.22 | 52.93 | 52.93 | 54.76 | 52.15 | 3.56M |
| March 07, 2025 | 54.05 | 53.63 | 53.63 | 54.26 | 52.47 | 4.09M |
| March 06, 2025 | 54 | 54.55 | 54.55 | 55.06 | 52.78 | 6.97M |
| March 05, 2025 | 50.1 | 53.66 | 53.66 | 53.68 | 50.05 | 9.22M |
| March 04, 2025 | 49.38 | 48.47 | 48.47 | 49.45 | 48.11 | 3.33M |
| March 03, 2025 | 48.64 | 50.01 | 50.01 | 51.21 | 48.32 | 4.9M |
| February 28, 2025 | 48 | 49.21 | 49.21 | 50 | 47.45 | 5.38M |
| February 27, 2025 | 49.08 | 48.77 | 48.77 | 49.46 | 48.24 | 3.29M |
| February 26, 2025 | 48.98 | 49.71 | 49.71 | 49.86 | 48.89 | 2.72M |
| February 25, 2025 | 48.58 | 48.75 | 48.75 | 49.01 | 48.31 | 1.69M |
| February 24, 2025 | 49.9 | 49 | 49 | 50.02 | 48.51 | 2.35M |
| February 21, 2025 | 48.27 | 48.91 | 48.91 | 49.13 | 48.18 | 3.74M |
| February 20, 2025 | 48.35 | 47.95 | 47.95 | 48.99 | 47.8 | 2.44M |
| February 19, 2025 | 50.02 | 48.09 | 48.09 | 50.04 | 47.64 | 4.08M |
| February 18, 2025 | 50.35 | 50.26 | 50.26 | 50.58 | 49.77 | 2.52M |
| February 17, 2025 | 50.57 | 50.87 | 50.87 | 51.48 | 50.46 | 2.04M |
| February 14, 2025 | 50.3 | 50.92 | 50.92 | 51.53 | 50.3 | 3.85M |
| February 13, 2025 | 50.2 | 50.85 | 50.85 | 51.01 | 49.43 | 7.47M |
| February 12, 2025 | 46.75 | 48.29 | 48.29 | 48.41 | 46.7 | 3.91M |
| February 11, 2025 | 47.24 | 46.96 | 46.96 | 47.38 | 46.64 | 2.13M |
| February 10, 2025 | 47.5 | 47.32 | 47.32 | 47.78 | 47.25 | 2M |
| February 07, 2025 | 48.75 | 47.52 | 47.52 | 48.9 | 47.39 | 3.4M |
| February 06, 2025 | 45.27 | 48.35 | 48.35 | 48.38 | 45.22 | 6.44M |
| February 05, 2025 | 44.8 | 45.09 | 45.09 | 45.09 | 44.36 | 2.34M |
| February 04, 2025 | 44.84 | 45.13 | 45.13 | 45.26 | 44.33 | 1.9M |
| February 03, 2025 | 45.01 | 44.84 | 44.84 | 45.45 | 44.44 | 4.08M |
| January 31, 2025 | 47.17 | 46.61 | 46.61 | 47.19 | 46.41 | 2.7M |
| January 30, 2025 | 46.99 | 47.26 | 47.26 | 48.07 | 46.97 | 3.13M |
| January 29, 2025 | 47.23 | 46.85 | 46.85 | 47.38 | 46.54 | 2.35M |
| January 28, 2025 | 46.7 | 47.22 | 47.22 | 47.7 | 46.66 | 1.81M |
| January 27, 2025 | 46 | 46.91 | 46.91 | 47.25 | 45.81 | 2.58M |
| January 24, 2025 | 46 | 47 | 47 | 47.45 | 45.95 | 4.35M |
| January 23, 2025 | 45.51 | 45.71 | 45.71 | 45.8 | 45.31 | 1.53M |
| January 22, 2025 | 45.61 | 45.28 | 45.28 | 45.74 | 44.94 | 1.67M |
| January 21, 2025 | 45.06 | 45.61 | 45.61 | 45.63 | 44.94 | 1.46M |
| January 20, 2025 | 44.5 | 45.49 | 45.49 | 45.65 | 44.31 | 2.94M |
| January 17, 2025 | 44.51 | 44.44 | 44.44 | 44.99 | 44.22 | 3.89M |
| January 16, 2025 | 44.44 | 44.14 | 44.14 | 44.67 | 43.87 | 2M |
| January 15, 2025 | 42.81 | 44.28 | 44.28 | 44.44 | 42.65 | 4.09M |
| January 14, 2025 | 42.53 | 42.51 | 42.51 | 42.89 | 42.4 | 2.27M |
| January 13, 2025 | 41.49 | 41.83 | 41.83 | 42.03 | 41.33 | 1.66M |
| January 10, 2025 | 41.76 | 41.53 | 41.53 | 42.26 | 41.32 | 2.24M |
| January 09, 2025 | 41.8 | 41.91 | 41.91 | 42.05 | 41.54 | 1.34M |
| January 08, 2025 | 42.29 | 41.96 | 41.96 | 42.59 | 41.73 | 1.99M |
| January 07, 2025 | 42.13 | 42.45 | 42.45 | 42.71 | 41.83 | 1.86M |
| January 06, 2025 | 41.74 | 42.27 | 42.27 | 42.78 | 41.55 | 3.04M |
| January 03, 2025 | 42.6 | 41.53 | 41.53 | 42.67 | 41.47 | 2.79M |
| January 02, 2025 | 42.7 | 42.6 | 42.6 | 43.31 | 42.35 | 1.58M |
| December 30, 2024 | 42.49 | 42.46 | 42.46 | 42.72 | 42.29 | 843,264 |
| December 27, 2024 | 42.24 | 42.72 | 42.72 | 42.79 | 42.14 | 2.13M |
| December 23, 2024 | 42.42 | 42.34 | 42.34 | 42.51 | 42.2 | 1.53M |
| December 20, 2024 | 42.42 | 42.54 | 42.54 | 42.67 | 41.86 | 5.92M |
| December 19, 2024 | 42.92 | 42.69 | 42.69 | 43.04 | 42.63 | 2.61M |
| December 18, 2024 | 43.37 | 43.39 | 43.39 | 43.6 | 43.12 | 1.89M |
| December 17, 2024 | 43.39 | 43.63 | 43.63 | 43.92 | 43.27 | 1.55M |
| December 16, 2024 | 44.4 | 43.78 | 43.78 | 44.57 | 43.51 | 2.39M |
| December 13, 2024 | 45.05 | 44.61 | 44.61 | 45.09 | 44.42 | 1.9M |
| December 12, 2024 | 45.24 | 45.07 | 45.07 | 45.72 | 45.01 | 1.92M |