52.22
+0.088(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.18 | 52.22 | 52.22 | 52.29 | 52.12 | 5,699 |
| August 15, 2025 | 52.57 | 52.14 | 52.14 | 52.57 | 52.09 | 4,595 |
| August 14, 2025 | 52.28 | 52.41 | 52.41 | 52.42 | 52.22 | 5,674 |
| August 13, 2025 | 52.18 | 52.05 | 52.05 | 52.19 | 52.05 | 539 |
| August 12, 2025 | 52.02 | 52.05 | 52.05 | 52.05 | 51.92 | 778 |
| August 11, 2025 | 51.96 | 52.12 | 52.12 | 52.12 | 51.96 | 379 |
| August 08, 2025 | 51.63 | 51.7 | 51.7 | 51.78 | 51.63 | 1,380 |
| August 07, 2025 | 51.57 | 51.56 | 51.56 | 51.93 | 51.56 | 3,708 |
| August 06, 2025 | 51.73 | 51.58 | 51.58 | 51.73 | 51.36 | 1,984 |
| August 05, 2025 | 52.01 | 51.47 | 51.47 | 52.06 | 51.47 | 10,816 |
| August 04, 2025 | 51.2 | 51.66 | 51.66 | 51.66 | 51.2 | 8,799 |
| August 01, 2025 | 52.34 | 51.12 | 51.12 | 52.34 | 51.12 | 4,966 |
| July 31, 2025 | 53.06 | 52.89 | 52.89 | 53.27 | 52.89 | 6,387 |
| July 30, 2025 | 52.23 | 52.58 | 52.58 | 52.66 | 52.23 | 7,363 |
| July 29, 2025 | 52.44 | 52.29 | 52.29 | 52.63 | 52.29 | 18,402 |
| July 28, 2025 | 51.8 | 52.04 | 52.04 | 52.04 | 51.78 | 6,090 |
| July 25, 2025 | 51.3 | 51.42 | 51.42 | 51.44 | 51.24 | 8,471 |
| July 24, 2025 | 51.15 | 51.18 | 51.18 | 51.23 | 51.01 | 23,697 |
| July 23, 2025 | 50.99 | 51.07 | 51.07 | 51.08 | 50.98 | 4,140 |
| July 22, 2025 | 51.03 | 50.76 | 50.76 | 51.03 | 50.76 | 1,937 |
| July 21, 2025 | 51.27 | 51.19 | 51.19 | 51.32 | 51.19 | 2,627 |
| July 18, 2025 | 51.37 | 51.14 | 51.14 | 51.37 | 51.14 | 5,063 |
| July 17, 2025 | 51.21 | 51.32 | 51.32 | 51.32 | 51.08 | 3,519 |
| July 16, 2025 | 50.63 | 50.15 | 50.15 | 51.05 | 50.15 | 4,912 |
| July 15, 2025 | 50.94 | 51.08 | 51.08 | 51.08 | 50.94 | 7,164 |
| July 14, 2025 | 50.44 | 50.63 | 50.63 | 50.64 | 50.43 | 1,302 |
| July 11, 2025 | 50.69 | 50.59 | 50.59 | 50.69 | 50.44 | 4,984 |
| July 10, 2025 | 50.35 | 50.85 | 50.85 | 50.85 | 50.35 | 2,002 |
| July 09, 2025 | 50.22 | 50.43 | 50.43 | 50.43 | 50.22 | 686 |
| July 08, 2025 | 50.22 | 50.31 | 50.31 | 50.42 | 50.22 | 6,842 |
| July 07, 2025 | 50.31 | 50.32 | 50.32 | 50.48 | 50.31 | 3,928 |
| July 04, 2025 | 50.27 | 50.13 | 50.13 | 50.27 | 50.11 | 995 |
| July 03, 2025 | 50.01 | 50.5 | 50.5 | 50.53 | 49.98 | 2,287 |
| July 02, 2025 | 49.96 | 49.9 | 49.9 | 49.97 | 49.78 | 3,675 |
| July 01, 2025 | 49.85 | 49.77 | 49.77 | 49.85 | 49.62 | 4,480 |
| June 30, 2025 | 49.95 | 49.85 | 49.85 | 50.04 | 49.83 | 2,227 |
| June 27, 2025 | 49.73 | 49.91 | 49.91 | 49.91 | 49.73 | 962 |
| June 26, 2025 | 49.44 | 49.56 | 49.56 | 49.56 | 49.31 | 3,827 |
| June 25, 2025 | 49.69 | 49.57 | 49.57 | 49.69 | 49.57 | 894 |
| June 24, 2025 | 49.55 | 49.51 | 49.51 | 49.55 | 49.46 | 967 |
| June 23, 2025 | 49 | 49.03 | 49.03 | 49.18 | 49 | 5,687 |
| June 20, 2025 | 49.04 | 49.13 | 49.13 | 49.34 | 48.94 | 2,661 |
| June 19, 2025 | 49.24 | 48.89 | 48.89 | 49.24 | 48.89 | 500 |
| June 18, 2025 | 49.22 | 49.31 | 49.31 | 49.33 | 49.16 | 3,395 |
| June 17, 2025 | 49.13 | 49.34 | 49.34 | 49.4 | 49.09 | 1,919 |
| June 16, 2025 | 49.04 | 49.31 | 49.31 | 49.31 | 49.02 | 1,502 |
| June 13, 2025 | 48.84 | 49.11 | 49.11 | 49.27 | 48.84 | 1,967 |
| June 12, 2025 | 49.38 | 49.29 | 49.29 | 49.38 | 48.8 | 2,551 |
| June 11, 2025 | 49.92 | 49.79 | 49.79 | 49.92 | 49.78 | 4,164 |
| June 10, 2025 | 49.82 | 49.76 | 49.76 | 49.84 | 49.63 | 2,071 |
| June 09, 2025 | 49.76 | 49.83 | 49.74 | 49.83 | 49.76 | 2,790 |
| June 06, 2025 | 49.49 | 49.84 | 49.75 | 49.95 | 49.46 | 3,510 |
| June 05, 2025 | 49.58 | 49.69 | 49.6 | 49.71 | 49.36 | 4,228 |
| June 04, 2025 | 49.71 | 49.63 | 49.54 | 49.8 | 49.57 | 6,463 |
| June 03, 2025 | 49.07 | 49.65 | 49.57 | 49.65 | 49.07 | 930 |
| June 02, 2025 | 48.82 | 48.88 | 48.79 | 48.9 | 48.64 | 7,272 |
| May 30, 2025 | 49.25 | 49.18 | 49.09 | 49.41 | 49.18 | 1,668 |
| May 29, 2025 | 50.19 | 49.22 | 49.13 | 50.19 | 49.22 | 1,256 |
| May 28, 2025 | 49.52 | 49.48 | 49.39 | 49.56 | 49.45 | 3,991 |
| May 27, 2025 | 48.93 | 49.3 | 49.21 | 49.3 | 48.91 | 5,192 |