52.47
+0.035(+0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 52.45 | 52.45 | 52.45 | 52.47 | 52.45 | 1,528 |
September 25, 2025 | 52.44 | 52.44 | 52.44 | 52.45 | 52.44 | 8,761 |
September 24, 2025 | 52.45 | 52.48 | 52.48 | 52.48 | 52.45 | 2,046 |
September 23, 2025 | 52.46 | 52.47 | 52.47 | 52.47 | 52.46 | 189 |
September 22, 2025 | 52.46 | 52.46 | 52.46 | 52.47 | 52.42 | 3,421 |
September 19, 2025 | 52.45 | 52.45 | 52.45 | 52.46 | 52.45 | 1,027 |
September 18, 2025 | 52.47 | 52.46 | 52.46 | 52.48 | 52.46 | 2,190 |
September 17, 2025 | 52.47 | 52.46 | 52.46 | 52.47 | 52.46 | 8,647 |
September 16, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0 |
September 15, 2025 | 52.44 | 52.47 | 52.47 | 52.47 | 52.44 | 2,258 |
September 12, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0 |
September 11, 2025 | 52.47 | 52.45 | 52.45 | 52.48 | 52.45 | 3,906 |
September 10, 2025 | 52.46 | 52.47 | 52.47 | 52.47 | 52.46 | 477 |
September 09, 2025 | 52.49 | 52.47 | 52.47 | 52.49 | 52.47 | 989 |
September 08, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 1,295 |
September 05, 2025 | 52.46 | 52.48 | 52.48 | 52.48 | 52.45 | 321 |
September 04, 2025 | 52.45 | 52.44 | 52.44 | 52.45 | 52.44 | 110 |
September 03, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0 |
September 02, 2025 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 0 |
September 01, 2025 | 52.4 | 52.42 | 52.42 | 52.42 | 52.4 | 10,500 |
August 29, 2025 | 52.44 | 52.42 | 52.42 | 52.44 | 52.42 | 15,250 |
August 28, 2025 | 52.45 | 52.44 | 52.44 | 52.45 | 52.44 | 4 |
August 27, 2025 | 52.47 | 52.45 | 52.45 | 52.47 | 52.45 | 10,538 |
August 26, 2025 | 52.43 | 52.42 | 52.42 | 52.43 | 52.42 | 447 |
August 22, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0 |
August 21, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0 |
August 20, 2025 | 52.43 | 52.42 | 52.42 | 52.43 | 52.42 | 153 |
August 19, 2025 | 52.38 | 52.4 | 52.4 | 52.41 | 52.38 | 10,621 |
August 18, 2025 | 52.4 | 52.39 | 52.39 | 52.42 | 52.39 | 54,056 |
August 15, 2025 | 52.39 | 52.37 | 52.37 | 52.39 | 52.37 | 23,692 |
August 14, 2025 | 52.42 | 52.41 | 52.41 | 52.42 | 52.41 | 5,483 |
August 13, 2025 | 52.43 | 52.41 | 52.41 | 52.43 | 52.41 | 253,154 |
August 12, 2025 | 52.39 | 52.37 | 52.37 | 52.39 | 52.37 | 13,684 |
August 11, 2025 | 52.38 | 52.37 | 52.37 | 52.38 | 52.37 | 34,214 |
August 08, 2025 | 52.39 | 52.37 | 52.37 | 52.39 | 52.37 | 31,452 |
August 07, 2025 | 52.42 | 52.41 | 52.41 | 52.49 | 52.41 | 8,758 |
August 06, 2025 | 52.42 | 52.41 | 52.41 | 52.42 | 52.38 | 6,612 |
August 05, 2025 | 52.4 | 52.41 | 52.41 | 52.42 | 52.38 | 612 |
August 04, 2025 | 52.37 | 52.41 | 52.41 | 52.42 | 52.37 | 18 |
August 01, 2025 | 52.97 | 53 | 52.37 | 53 | 52.97 | 165 |
July 31, 2025 | 52.97 | 52.96 | 52.33 | 52.97 | 52.93 | 6,203 |
July 30, 2025 | 52.96 | 52.97 | 52.35 | 52.97 | 52.93 | 543 |
July 29, 2025 | 53 | 53 | 52.38 | 53 | 52.99 | 1,902 |
July 28, 2025 | 53 | 52.98 | 52.36 | 53 | 52.98 | 9,497 |
July 25, 2025 | 52.95 | 52.95 | 52.33 | 52.95 | 52.95 | 0 |
July 24, 2025 | 53.04 | 52.97 | 52.35 | 53.04 | 52.97 | 2,748 |
July 23, 2025 | 53.06 | 53.09 | 53.09 | 53.09 | 53.06 | 455 |
July 22, 2025 | 53.06 | 53.07 | 53.07 | 53.07 | 53.06 | 22,089 |
July 21, 2025 | 53.04 | 53.05 | 53.05 | 53.05 | 53.04 | 3,456 |
July 18, 2025 | 53 | 53 | 53 | 53 | 53 | 0 |
July 17, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 119 |
July 16, 2025 | 53 | 53.01 | 53.01 | 53.01 | 53 | 3,778 |
July 15, 2025 | 52.99 | 52.97 | 52.97 | 52.99 | 52.97 | 11,334 |
July 14, 2025 | 52.93 | 52.95 | 52.95 | 52.95 | 52.93 | 520 |
July 11, 2025 | 52.93 | 52.92 | 52.92 | 52.93 | 52.92 | 1,830 |
July 10, 2025 | 52.96 | 52.94 | 52.94 | 52.96 | 52.94 | 1,042 |
July 09, 2025 | 52.99 | 52.98 | 52.98 | 52.99 | 52.98 | 488 |
July 08, 2025 | 52.98 | 52.96 | 52.96 | 52.98 | 52.94 | 4,247 |
July 07, 2025 | 52.99 | 52.98 | 52.98 | 53.01 | 52.98 | 5,700 |
July 04, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 17,962 |