50.34
+0.56(+1.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 48.3 | 49.78 | 49.78 | 49.9 | 48.11 | 375,557 |
| October 16, 2025 | 48.48 | 48.62 | 48.62 | 48.62 | 47.9 | 288,489 |
| October 15, 2025 | 47.7 | 48.1 | 48.1 | 48.21 | 47.38 | 266,078 |
| October 14, 2025 | 47.61 | 47.3 | 47.3 | 48.5 | 47.3 | 363,888 |
| October 13, 2025 | 49.11 | 48.89 | 48.89 | 49.51 | 48.43 | 561,458 |
| October 10, 2025 | 50 | 48.96 | 48.96 | 51.4 | 48.96 | 538,571 |
| October 09, 2025 | 52.1 | 51.52 | 51.52 | 52.36 | 51.22 | 292,963 |
| October 08, 2025 | 52.32 | 51.9 | 51.9 | 52.52 | 51.76 | 288,568 |
| October 07, 2025 | 52.4 | 52.58 | 52.58 | 52.94 | 51.68 | 205,765 |
| October 06, 2025 | 53.32 | 52.32 | 52.32 | 53.32 | 52.32 | 186,362 |
| October 03, 2025 | 52.88 | 53.28 | 53.28 | 53.86 | 52.88 | 179,447 |
| October 02, 2025 | 52.24 | 52.86 | 52.86 | 53.02 | 52.24 | 230,769 |
| October 01, 2025 | 50.6 | 52.04 | 52.04 | 52.72 | 50.6 | 321,064 |
| September 30, 2025 | 50.12 | 50.9 | 50.9 | 50.98 | 49.92 | 207,052 |
| September 29, 2025 | 51.02 | 50.24 | 50.24 | 51.36 | 50.24 | 257,880 |
| September 26, 2025 | 49.81 | 50.8 | 50.8 | 51.08 | 49.81 | 368,422 |
| September 25, 2025 | 50.9 | 49.78 | 49.78 | 51.04 | 49.6 | 385,530 |
| September 24, 2025 | 50.66 | 51 | 51 | 51 | 49.65 | 733,684 |
| September 23, 2025 | 50.46 | 51.12 | 51.12 | 51.44 | 50.38 | 288,571 |
| September 22, 2025 | 51 | 50.2 | 50.2 | 51.34 | 50.06 | 282,353 |
| September 19, 2025 | 50.5 | 51.1 | 51.1 | 51.1 | 49.86 | 1.61M |
| September 18, 2025 | 50.08 | 50.44 | 50.44 | 50.66 | 49.84 | 333,868 |
| September 17, 2025 | 50.38 | 50.2 | 50.2 | 50.64 | 49.94 | 200,338 |
| September 16, 2025 | 50.6 | 50.32 | 50.32 | 50.84 | 50.18 | 276,194 |
| September 15, 2025 | 50.82 | 50.52 | 50.52 | 51.26 | 50.48 | 231,434 |
| September 12, 2025 | 50.92 | 50.56 | 50.56 | 51.04 | 50.38 | 201,202 |
| September 11, 2025 | 50.56 | 50.72 | 50.72 | 50.76 | 49.71 | 466,681 |
| September 10, 2025 | 51 | 50.66 | 50.66 | 51.38 | 50.18 | 392,151 |
| September 09, 2025 | 52.18 | 50.88 | 50.88 | 52.5 | 50.88 | 298,582 |
| September 08, 2025 | 52.14 | 52.26 | 52.26 | 52.5 | 51.44 | 137,484 |
| September 05, 2025 | 52.18 | 51.8 | 51.8 | 52.28 | 51.52 | 245,866 |
| September 04, 2025 | 51.74 | 51.7 | 51.7 | 52.24 | 51.64 | 152,667 |
| September 03, 2025 | 51.44 | 51.7 | 51.7 | 52.22 | 51.36 | 183,624 |
| September 02, 2025 | 52.5 | 51.42 | 51.42 | 52.64 | 51.38 | 168,254 |
| September 01, 2025 | 52.96 | 52.62 | 52.62 | 53.32 | 52.52 | 175,223 |
| August 29, 2025 | 53.52 | 52.88 | 52.88 | 53.9 | 52.88 | 333,387 |
| August 28, 2025 | 53.9 | 53.68 | 53.68 | 54.86 | 53.68 | 192,556 |
| August 27, 2025 | 54.24 | 53.68 | 53.68 | 54.5 | 53.68 | 233,405 |
| August 26, 2025 | 53.9 | 54.14 | 54.14 | 54.76 | 53.86 | 531,579 |
| August 25, 2025 | 54.74 | 54.26 | 54.26 | 55.04 | 54.26 | 81,763 |
| August 22, 2025 | 53.78 | 55.14 | 55.14 | 55.14 | 53.78 | 168,628 |
| August 21, 2025 | 54.38 | 53.96 | 53.96 | 54.6 | 53.86 | 156,632 |
| August 20, 2025 | 54.92 | 54.52 | 54.52 | 54.94 | 54.32 | 189,409 |
| August 19, 2025 | 53.7 | 55.3 | 55.3 | 55.58 | 53.7 | 247,942 |
| August 18, 2025 | 54.52 | 53.72 | 53.72 | 54.54 | 53.62 | 223,614 |
| August 15, 2025 | 54.78 | 54.58 | 54.58 | 55.74 | 54.44 | 208,661 |
| August 14, 2025 | 55.1 | 54.22 | 54.22 | 55.12 | 53.42 | 294,273 |
| August 13, 2025 | 55.08 | 55.02 | 55.02 | 55.84 | 53.84 | 306,736 |
| August 12, 2025 | 55.46 | 55.46 | 55.46 | 55.58 | 54.86 | 155,007 |
| August 11, 2025 | 56.24 | 55.12 | 55.12 | 56.3 | 55.12 | 121,150 |
| August 08, 2025 | 55.78 | 55.98 | 55.98 | 56.28 | 55.6 | 204,335 |
| August 07, 2025 | 54.18 | 55.52 | 55.52 | 55.64 | 53.84 | 186,147 |
| August 06, 2025 | 55.04 | 54.06 | 54.06 | 55.16 | 53.86 | 236,416 |
| August 05, 2025 | 53.8 | 54.68 | 54.68 | 54.88 | 53.8 | 427,425 |
| August 04, 2025 | 53.5 | 53.66 | 53.66 | 53.78 | 53.38 | 247,744 |
| August 01, 2025 | 54.1 | 53.5 | 53.5 | 54.42 | 53.26 | 488,869 |
| July 31, 2025 | 55.16 | 54.54 | 54.54 | 55.48 | 54.54 | 281,004 |
| July 30, 2025 | 56.52 | 55.38 | 55.38 | 56.54 | 55.36 | 271,549 |
| July 29, 2025 | 57.08 | 56.5 | 56.5 | 57.34 | 56.32 | 189,816 |
| July 28, 2025 | 58 | 56.98 | 56.98 | 58.32 | 56.54 | 148,889 |
