52.19
+0.06(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.56 | 52.13 | 52.13 | 52.56 | 52.13 | 54 |
| August 14, 2025 | 52.27 | 52.38 | 52.38 | 52.38 | 52.27 | 85 |
| August 13, 2025 | 52.19 | 52.08 | 52.08 | 52.36 | 52.08 | 40 |
| August 12, 2025 | 52.02 | 52.05 | 52.05 | 52.05 | 51.92 | 50 |
| August 11, 2025 | 51.95 | 52.11 | 52.11 | 52.11 | 51.95 | 750 |
| August 08, 2025 | 51.61 | 51.71 | 51.71 | 51.8 | 51.61 | 645 |
| August 07, 2025 | 51.6 | 51.57 | 51.57 | 51.89 | 51.57 | 402 |
| August 06, 2025 | 51.72 | 51.57 | 51.57 | 51.72 | 51.49 | 181 |
| August 05, 2025 | 52.02 | 51.45 | 51.45 | 52.08 | 51.45 | 181 |
| August 04, 2025 | 51.2 | 51.66 | 51.66 | 51.66 | 51.2 | 107 |
| August 01, 2025 | 52.36 | 51.1 | 51.1 | 52.36 | 51.1 | 2 |
| July 31, 2025 | 53.09 | 52.88 | 52.88 | 53.17 | 52.88 | 4 |
| July 30, 2025 | 52.24 | 52.59 | 52.59 | 52.63 | 52.24 | 4 |
| July 29, 2025 | 52.45 | 52.29 | 52.29 | 52.51 | 52.29 | 3 |
| July 28, 2025 | 51.83 | 52.05 | 52.05 | 52.05 | 51.82 | 10 |
| July 25, 2025 | 51.32 | 51.46 | 51.46 | 51.48 | 51.32 | 9 |
| July 24, 2025 | 51.18 | 51.23 | 51.23 | 51.27 | 51.18 | 19 |
| July 23, 2025 | 51.01 | 51.07 | 51.07 | 51.09 | 50.97 | 19 |
| July 22, 2025 | 51.09 | 50.79 | 50.79 | 51.09 | 50.79 | 53 |
| July 21, 2025 | 51.3 | 51.2 | 51.2 | 51.3 | 51.15 | 4,326 |
| July 18, 2025 | 51.4 | 51.15 | 51.15 | 51.4 | 51.15 | 4,326 |
| July 17, 2025 | 51.23 | 51.34 | 51.34 | 51.34 | 51.13 | 4,326 |
| July 16, 2025 | 50.65 | 50.16 | 50.16 | 50.79 | 50.16 | 20 |
| July 15, 2025 | 50.94 | 51.09 | 51.09 | 51.09 | 50.94 | 20 |
| July 14, 2025 | 50.45 | 50.64 | 50.64 | 50.65 | 50.45 | 66 |
| July 11, 2025 | 50.7 | 50.59 | 50.59 | 50.7 | 50.44 | 3 |
| July 10, 2025 | 50.35 | 50.84 | 50.84 | 50.84 | 50.35 | 1 |
| July 09, 2025 | 50.22 | 50.42 | 50.42 | 50.42 | 50.22 | 6 |
| July 08, 2025 | 50.24 | 50.29 | 50.29 | 50.33 | 50.21 | 229 |
| July 07, 2025 | 50.29 | 50.28 | 50.28 | 50.48 | 50.28 | 3 |
| July 04, 2025 | 50.25 | 50.12 | 50.12 | 50.25 | 50.08 | 3 |
| July 03, 2025 | 49.97 | 50.49 | 50.49 | 50.49 | 49.97 | 52 |
| July 02, 2025 | 49.93 | 49.89 | 49.89 | 49.93 | 49.85 | 52 |
| July 01, 2025 | 49.83 | 49.71 | 49.71 | 49.83 | 49.61 | 8 |
| June 30, 2025 | 49.93 | 49.79 | 49.79 | 49.99 | 49.79 | 108 |
| June 27, 2025 | 49.64 | 49.84 | 49.84 | 49.84 | 49.64 | 1,298 |
| June 26, 2025 | 49.41 | 49.52 | 49.52 | 49.52 | 49.41 | 154 |
| June 25, 2025 | 49.66 | 49.55 | 49.55 | 49.66 | 49.55 | 154 |
| June 24, 2025 | 49.58 | 49.5 | 49.5 | 49.58 | 49.44 | 78 |
| June 23, 2025 | 48.99 | 49.01 | 49.01 | 49.27 | 48.99 | 78 |
| June 20, 2025 | 49.01 | 49.12 | 49.12 | 49.12 | 49.01 | 219 |
| June 19, 2025 | 49.21 | 48.86 | 48.86 | 49.21 | 48.82 | 219 |
| June 18, 2025 | 49.16 | 49.28 | 49.28 | 49.28 | 49.15 | 4,560 |
| June 17, 2025 | 49.11 | 49.29 | 49.29 | 49.29 | 49.04 | 206 |
| June 16, 2025 | 49.04 | 49.28 | 49.28 | 49.34 | 49.03 | 350 |
| June 13, 2025 | 48.8 | 49.09 | 49.09 | 49.23 | 48.8 | 431 |
| June 12, 2025 | 49.38 | 49.23 | 49.23 | 49.38 | 48.85 | 46 |
| June 11, 2025 | 49.85 | 49.76 | 49.76 | 49.85 | 49.76 | 4 |
| June 10, 2025 | 49.73 | 49.72 | 49.72 | 49.79 | 49.68 | 482 |
| June 09, 2025 | 49.66 | 49.69 | 49.69 | 49.7 | 49.66 | 29 |
| June 06, 2025 | 49.34 | 49.69 | 49.69 | 49.85 | 49.33 | 9 |
| June 05, 2025 | 49.45 | 49.5 | 49.5 | 49.5 | 49.4 | 2,200 |
| June 04, 2025 | 49.55 | 49.48 | 49.48 | 49.65 | 49.44 | 195 |
| June 03, 2025 | 48.9 | 49.5 | 49.5 | 49.5 | 48.9 | 116 |
| June 02, 2025 | 48.66 | 48.72 | 48.72 | 48.72 | 48.61 | 23 |
| May 30, 2025 | 49.08 | 49.03 | 49.03 | 49.25 | 49.03 | 1 |
| May 29, 2025 | 50.01 | 49.07 | 49.07 | 50.01 | 49.07 | 32 |
| May 28, 2025 | 49.38 | 49.35 | 49.35 | 49.52 | 49.26 | 32 |
| May 27, 2025 | 48.76 | 49.14 | 49.14 | 49.14 | 48.76 | 19 |
| May 26, 2025 | 48.65 | 48.69 | 48.69 | 48.8 | 48.65 | 1,535 |