47.55
-0.1(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.75 | 47.65 | 47.65 | 47.8 | 47.1 | 45,431 |
| September 04, 2025 | 47.25 | 47.65 | 47.65 | 48.05 | 47 | 57,482 |
| September 03, 2025 | 47 | 47.15 | 47.15 | 47.3 | 46.55 | 85,538 |
| September 02, 2025 | 46.8 | 47 | 47 | 47.3 | 46.05 | 167,607 |
| September 01, 2025 | 48.5 | 47.95 | 47.95 | 48.55 | 47.95 | 43,034 |
| August 29, 2025 | 48.1 | 48.35 | 48.35 | 48.6 | 48 | 68,367 |
| August 28, 2025 | 48.7 | 48.05 | 48.05 | 48.85 | 47.7 | 78,014 |
| August 27, 2025 | 49.25 | 48.85 | 48.85 | 49.25 | 48.75 | 45,204 |
| August 26, 2025 | 48.85 | 49.15 | 49.15 | 49.6 | 48.4 | 138,591 |
| August 25, 2025 | 49.95 | 49.65 | 49.65 | 50.1 | 48.6 | 249,343 |
| August 22, 2025 | 50.6 | 50 | 50 | 50.8 | 49.95 | 93,385 |
| August 21, 2025 | 50.4 | 50.9 | 50.9 | 51 | 50.1 | 156,246 |
| August 20, 2025 | 49.45 | 50.4 | 50.4 | 50.5 | 49.4 | 178,001 |
| August 19, 2025 | 49.2 | 49 | 49 | 49.4 | 49 | 36,672 |
| August 18, 2025 | 49.1 | 49.4 | 49.4 | 49.45 | 49 | 61,182 |
| August 15, 2025 | 49.05 | 48.65 | 48.65 | 49.05 | 47.95 | 92,142 |
| August 14, 2025 | 49.05 | 49.15 | 49.15 | 49.25 | 48.85 | 66,153 |
| August 13, 2025 | 49.65 | 48.55 | 48.55 | 49.75 | 48.4 | 109,136 |
| August 12, 2025 | 50 | 49.6 | 49.6 | 50.4 | 49.5 | 135,177 |
| August 11, 2025 | 49.1 | 49.9 | 49.9 | 49.95 | 49.1 | 175,711 |
| August 08, 2025 | 48.7 | 48.8 | 48.8 | 48.95 | 48.55 | 106,680 |
| August 07, 2025 | 48.35 | 48.35 | 48.35 | 48.55 | 48.05 | 83,018 |
| August 06, 2025 | 48.4 | 48.5 | 48.5 | 48.5 | 48.1 | 51,477 |
| August 05, 2025 | 48 | 48.2 | 48.2 | 48.65 | 47.95 | 98,839 |
| August 04, 2025 | 47 | 48 | 48 | 48.25 | 46.8 | 136,242 |
| August 01, 2025 | 47 | 47.3 | 47.3 | 47.85 | 46.8 | 150,573 |
| July 31, 2025 | 46.2 | 46.7 | 46.7 | 47.3 | 46.15 | 217,968 |
| July 30, 2025 | 45.55 | 46.2 | 46.2 | 46.2 | 45.25 | 153,328 |
| July 29, 2025 | 44.65 | 45.5 | 45.5 | 45.55 | 44.45 | 113,015 |
| July 28, 2025 | 44.5 | 44.55 | 44.55 | 44.7 | 44.35 | 58,125 |
| July 25, 2025 | 44.75 | 44.55 | 44.55 | 44.9 | 44.4 | 35,988 |
| July 24, 2025 | 44.25 | 44.9 | 44.9 | 44.9 | 43.95 | 60,783 |
| July 23, 2025 | 44.3 | 44.45 | 44.45 | 44.45 | 43.8 | 56,181 |
| July 22, 2025 | 44.45 | 44.4 | 44.4 | 45.15 | 44.05 | 85,353 |
| July 21, 2025 | 44.15 | 44.35 | 44.35 | 44.45 | 44.05 | 63,289 |
| July 18, 2025 | 44.1 | 43.95 | 43.95 | 44.25 | 43.65 | 84,849 |
| July 17, 2025 | 44.45 | 44.15 | 44.15 | 45.1 | 44.15 | 94,576 |
| July 16, 2025 | 44.3 | 44.5 | 44.5 | 44.75 | 44.2 | 112,855 |
| July 15, 2025 | 43.9 | 44 | 44 | 44.2 | 43.85 | 66,278 |
| July 14, 2025 | 43.55 | 44.25 | 44.25 | 44.3 | 43.4 | 146,071 |
| July 11, 2025 | 43.15 | 43.45 | 43.45 | 43.5 | 43.15 | 102,069 |
| July 10, 2025 | 42.1 | 43 | 43 | 43 | 42.1 | 149,376 |
| July 09, 2025 | 41.85 | 41.75 | 41.75 | 42.5 | 41.7 | 170,299 |
| July 08, 2025 | 41.4 | 40.9 | 40.9 | 41.5 | 40.7 | 39,357 |
| July 07, 2025 | 41.15 | 41.45 | 41.45 | 41.55 | 41.1 | 43,314 |
| July 04, 2025 | 41.25 | 41.15 | 41.15 | 41.35 | 40.95 | 34,259 |
| July 03, 2025 | 40.4 | 41 | 41 | 41.1 | 40.4 | 44,183 |
| July 02, 2025 | 40.15 | 40 | 40 | 40.2 | 39.45 | 70,354 |
| July 01, 2025 | 40.55 | 39.85 | 39.85 | 40.55 | 39.7 | 82,062 |
| June 30, 2025 | 40.4 | 40.4 | 40.4 | 40.5 | 40.2 | 51,761 |
| June 27, 2025 | 40.45 | 40.2 | 40.2 | 40.6 | 39.8 | 115,308 |
| June 26, 2025 | 40.45 | 40.5 | 40.5 | 40.75 | 40.4 | 88,359 |
| June 25, 2025 | 41.8 | 41.25 | 40.55 | 41.9 | 41.2 | 73,812 |
| June 24, 2025 | 41.95 | 41.8 | 41.09 | 42.2 | 41.7 | 75,817 |
| June 23, 2025 | 42.25 | 42.2 | 41.48 | 42.55 | 42.05 | 168,815 |
| June 20, 2025 | 42.8 | 42.55 | 41.82 | 43.1 | 42.5 | 157,667 |
| June 19, 2025 | 42.85 | 42.85 | 42.12 | 43.1 | 42.8 | 92,192 |
| June 18, 2025 | 42.4 | 42.7 | 41.97 | 42.9 | 42.4 | 96,302 |
| June 17, 2025 | 42.3 | 42.35 | 41.63 | 42.4 | 41.95 | 76,878 |
| June 16, 2025 | 42.15 | 42.55 | 41.82 | 42.65 | 42.1 | 72,986 |
