47.59
-0.065(-0.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.11 | 47.66 | 47.66 | 48.11 | 47.6 | 9,923 |
September 04, 2025 | 47.66 | 47.96 | 47.96 | 48.09 | 47.6 | 26,253 |
September 03, 2025 | 47.22 | 47.41 | 47.41 | 47.41 | 47 | 17,727 |
September 02, 2025 | 48.35 | 47.59 | 47.59 | 48.35 | 47.59 | 32,992 |
September 01, 2025 | 48.68 | 48.37 | 48.37 | 48.68 | 48.22 | 8,947 |
August 29, 2025 | 48.71 | 48.62 | 48.62 | 48.75 | 48.42 | 68,532 |
August 28, 2025 | 49.18 | 48.69 | 48.69 | 49.18 | 48.59 | 7,813 |
August 27, 2025 | 49.04 | 48.97 | 48.97 | 49.08 | 48.76 | 6,773 |
August 26, 2025 | 48.96 | 48.9 | 48.9 | 49.01 | 48.68 | 81,706 |
August 25, 2025 | 49.9 | 49.6 | 49.6 | 49.94 | 49.6 | 15,940 |
August 22, 2025 | 50.26 | 50.06 | 50.06 | 50.38 | 50.06 | 23,671 |
August 21, 2025 | 50.42 | 50.35 | 50.35 | 50.46 | 50.16 | 32,158 |
August 20, 2025 | 49.98 | 50.32 | 50.32 | 50.36 | 49.9 | 46,128 |
August 19, 2025 | 49.85 | 49.87 | 49.87 | 49.99 | 49.71 | 12,484 |
August 18, 2025 | 49.94 | 49.8 | 49.8 | 49.95 | 49.75 | 15,609 |
August 15, 2025 | 50.27 | 50.09 | 50.09 | 50.32 | 50.08 | 15,757 |
August 14, 2025 | 49.67 | 50.01 | 50.01 | 50.26 | 49.67 | 10,809 |
August 13, 2025 | 49.25 | 49.5 | 49.5 | 49.57 | 49.25 | 7,509 |
August 12, 2025 | 49.3 | 49.08 | 49.08 | 49.42 | 49.08 | 7,784 |
August 11, 2025 | 49.32 | 49.22 | 49.22 | 49.33 | 49.15 | 22,157 |
August 08, 2025 | 49.14 | 49.1 | 49.1 | 49.21 | 48.89 | 27,495 |
August 07, 2025 | 49.58 | 49.9 | 49.9 | 50.26 | 49.49 | 52,281 |
August 06, 2025 | 48.66 | 49.08 | 49.08 | 49.14 | 48.53 | 42,461 |
August 05, 2025 | 48.1 | 48.39 | 48.39 | 48.55 | 48.1 | 13,422 |
August 04, 2025 | 47.15 | 48.03 | 48.03 | 48.12 | 47.11 | 29,753 |
August 01, 2025 | 47.71 | 46.81 | 46.81 | 47.99 | 46.8 | 31,842 |
July 31, 2025 | 48.42 | 48.42 | 48.42 | 48.49 | 48.2 | 17,432 |
July 30, 2025 | 48.09 | 48.16 | 48.16 | 48.24 | 47.98 | 10,119 |
July 29, 2025 | 47.93 | 48.23 | 48.23 | 48.31 | 47.93 | 14,773 |
July 28, 2025 | 48.14 | 47.75 | 47.75 | 48.28 | 47.65 | 8,239 |
July 25, 2025 | 47.9 | 47.89 | 47.89 | 47.95 | 47.69 | 6,439 |
July 24, 2025 | 48.56 | 48.03 | 48.03 | 48.56 | 47.9 | 32,527 |
July 23, 2025 | 48.2 | 48.11 | 48.11 | 48.35 | 48.03 | 20,376 |
July 22, 2025 | 47.88 | 47.58 | 47.58 | 47.89 | 47.46 | 43,423 |
July 21, 2025 | 47.88 | 48 | 48 | 48.05 | 47.78 | 21,024 |
July 18, 2025 | 47.99 | 47.92 | 47.92 | 48.01 | 47.72 | 25,217 |
July 17, 2025 | 47.59 | 47.69 | 47.69 | 47.69 | 47.4 | 77,055 |
July 16, 2025 | 47.25 | 47.39 | 47.39 | 47.62 | 47.22 | 17,604 |
July 15, 2025 | 47.67 | 47.17 | 47.17 | 47.67 | 47.17 | 18,154 |
July 14, 2025 | 48.72 | 49.02 | 47.57 | 49.06 | 48.6 | 28,894 |
July 11, 2025 | 49.04 | 48.94 | 47.5 | 49.08 | 48.75 | 10,117 |
July 10, 2025 | 49.48 | 48.93 | 47.49 | 49.48 | 48.93 | 17,885 |
July 09, 2025 | 49.14 | 49.37 | 47.91 | 49.52 | 49.05 | 67,086 |
July 08, 2025 | 48.9 | 48.85 | 47.41 | 48.94 | 48.63 | 34,127 |
July 07, 2025 | 48.49 | 48.91 | 47.46 | 48.91 | 48.49 | 11,282 |
July 04, 2025 | 48.42 | 48.29 | 46.86 | 48.45 | 48.2 | 7,183 |
July 03, 2025 | 48.08 | 48.52 | 47.08 | 48.52 | 48.05 | 3,735 |
July 02, 2025 | 48.57 | 47.87 | 46.45 | 48.66 | 47.83 | 16,726 |
July 01, 2025 | 48.8 | 48.29 | 48.29 | 48.88 | 48.29 | 30,750 |
June 30, 2025 | 48.62 | 48.54 | 48.54 | 48.8 | 48.36 | 94,112 |
June 27, 2025 | 48.48 | 48.55 | 48.55 | 48.55 | 48.3 | 11,068 |
June 26, 2025 | 48.48 | 48.25 | 48.25 | 48.51 | 48.17 | 7,321 |
June 25, 2025 | 48.55 | 48.3 | 48.3 | 48.58 | 48.22 | 16,542 |
June 24, 2025 | 48.95 | 48.34 | 48.34 | 48.95 | 48.34 | 13,194 |
June 23, 2025 | 48.13 | 48.02 | 48.02 | 48.35 | 48 | 7,948 |
June 20, 2025 | 48.18 | 48.56 | 48.56 | 48.59 | 48.16 | 5,554 |
June 19, 2025 | 47.86 | 47.89 | 47.89 | 48.1 | 47.73 | 4,876 |
June 18, 2025 | 48.36 | 48.07 | 48.07 | 48.37 | 48.07 | 5,609 |
June 17, 2025 | 48.11 | 48.16 | 48.16 | 48.4 | 47.92 | 23,136 |
June 16, 2025 | 48.47 | 48.63 | 48.63 | 48.64 | 48.28 | 13,906 |