52.16
+0.07(+0.13%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52.15 | 52.09 | 52.09 | 52.83 | 52 | 6,800 |
September 04, 2025 | 51.83 | 51.51 | 51.51 | 52.24 | 51.51 | 1,018 |
September 03, 2025 | 51.15 | 51.72 | 51.72 | 52.24 | 51.15 | 4,523 |
September 02, 2025 | 51.77 | 50.92 | 50.92 | 51.85 | 50.92 | 4,195 |
September 01, 2025 | 51.97 | 51.92 | 51.92 | 52 | 51.66 | 1,820 |
August 29, 2025 | 52.22 | 51.9 | 51.9 | 52.32 | 51.8 | 7,667 |
August 28, 2025 | 52.22 | 52.21 | 52.21 | 52.41 | 52.17 | 2,618 |
August 27, 2025 | 52.14 | 51.69 | 51.69 | 52.26 | 51.67 | 1,128 |
August 26, 2025 | 52.12 | 51.9 | 51.9 | 52.5 | 51.81 | 2,924 |
August 25, 2025 | 51.99 | 51.99 | 51.99 | 52.28 | 51.2 | 12,387 |
August 22, 2025 | 51.33 | 52.01 | 52.01 | 52.01 | 51.22 | 1,159 |
August 21, 2025 | 50.97 | 51.17 | 51.17 | 51.17 | 50.87 | 1,123 |
August 20, 2025 | 50.86 | 51.01 | 51.01 | 51.1 | 50.75 | 4,761 |
August 19, 2025 | 50.62 | 51.03 | 51.03 | 51.58 | 50.62 | 4,049 |
August 18, 2025 | 51.1 | 50.44 | 50.44 | 51.13 | 50.44 | 2,053 |
August 15, 2025 | 51.59 | 51.3 | 51.3 | 51.75 | 51.22 | 24,644 |
August 14, 2025 | 51.04 | 50.83 | 50.83 | 51.15 | 50.7 | 3,678 |
August 13, 2025 | 51.16 | 51.26 | 51.26 | 51.39 | 51.04 | 8,536 |
August 12, 2025 | 51.06 | 51.1 | 51.1 | 51.2 | 50.86 | 4,887 |
August 11, 2025 | 50.94 | 50.64 | 50.64 | 51.02 | 50.58 | 5,932 |
August 08, 2025 | 50.26 | 50.71 | 50.71 | 50.76 | 50.26 | 6,565 |
August 07, 2025 | 49.14 | 49.84 | 49.84 | 50.13 | 49 | 8,065 |
August 06, 2025 | 48.79 | 49.09 | 49.09 | 49.28 | 48.79 | 3,811 |
August 05, 2025 | 48.98 | 48.99 | 48.99 | 49.27 | 48.88 | 32,191 |
August 04, 2025 | 48.79 | 48.66 | 48.66 | 48.88 | 48.5 | 4,072 |
August 01, 2025 | 49.3 | 48.67 | 48.67 | 49.3 | 48.49 | 25,782 |
July 31, 2025 | 49.34 | 49.5 | 49.5 | 49.58 | 48.86 | 20,835 |
July 30, 2025 | 50.49 | 50.77 | 50.77 | 51.12 | 50.37 | 42,125 |
July 29, 2025 | 51.38 | 50.88 | 50.88 | 51.4 | 50.8 | 14,885 |
July 28, 2025 | 51.5 | 51.39 | 51.39 | 51.5 | 50.74 | 34,660 |
July 25, 2025 | 51.46 | 51.52 | 51.52 | 51.67 | 51.15 | 40,250 |
July 24, 2025 | 52.23 | 51.73 | 51.73 | 52.55 | 51.65 | 5,340 |
July 23, 2025 | 51.83 | 52.24 | 52.24 | 52.54 | 51.83 | 3,932 |
July 22, 2025 | 51.44 | 51.7 | 51.7 | 51.82 | 51.18 | 10,583 |
July 21, 2025 | 50.87 | 51.08 | 51.08 | 51.24 | 50.84 | 23,259 |
July 18, 2025 | 49.86 | 49.64 | 49.64 | 50.15 | 49.61 | 2,028 |
July 17, 2025 | 49.87 | 49.52 | 49.52 | 49.87 | 49.49 | 2,312 |
July 16, 2025 | 49.73 | 49.34 | 49.34 | 49.81 | 49.34 | 6,554 |
July 15, 2025 | 50.18 | 49.59 | 49.59 | 50.31 | 49.59 | 2,601 |
July 14, 2025 | 51.31 | 50.77 | 49.96 | 51.48 | 50.77 | 3,806 |
July 11, 2025 | 51.34 | 51.35 | 51.35 | 51.35 | 50.93 | 9,593 |
July 10, 2025 | 51.3 | 51.58 | 51.58 | 51.96 | 51.26 | 34,141 |
July 09, 2025 | 50.08 | 49.94 | 49.94 | 50.1 | 49.77 | 24,264 |
July 08, 2025 | 49.86 | 50.3 | 50.3 | 50.3 | 49.86 | 26,702 |
July 07, 2025 | 49.46 | 49.69 | 49.69 | 49.73 | 49.36 | 4,985 |
July 04, 2025 | 49.89 | 49.68 | 49.68 | 49.89 | 49.66 | 3,516 |
July 03, 2025 | 50.78 | 50.4 | 50.4 | 50.96 | 50.26 | 25,959 |
July 02, 2025 | 49.52 | 50.69 | 50.69 | 50.78 | 49.52 | 30,459 |
July 01, 2025 | 49.1 | 49.07 | 49.07 | 49.14 | 48.62 | 8,032 |
June 30, 2025 | 49.41 | 48.88 | 48.88 | 49.41 | 48.75 | 18,472 |
June 27, 2025 | 49.85 | 49.48 | 49.48 | 49.9 | 49.01 | 32,472 |
June 26, 2025 | 47.98 | 49.32 | 49.32 | 49.36 | 47.89 | 12,458 |
June 25, 2025 | 48.37 | 47.42 | 47.42 | 48.55 | 47.42 | 35,264 |
June 24, 2025 | 48.97 | 48.07 | 48.07 | 48.97 | 48.07 | 66,141 |
June 23, 2025 | 47.57 | 47.89 | 47.89 | 47.95 | 47.45 | 9,490 |
June 20, 2025 | 48.04 | 48.05 | 48.05 | 48.56 | 48.04 | 12,497 |
June 19, 2025 | 48.33 | 47.82 | 47.82 | 48.33 | 47.82 | 3,602 |
June 18, 2025 | 48.71 | 48.56 | 48.56 | 48.71 | 48.32 | 10,542 |
June 17, 2025 | 49.11 | 48.69 | 48.69 | 49.31 | 48.69 | 55,576 |
June 16, 2025 | 49.49 | 49.34 | 49.34 | 49.56 | 49.12 | 41,929 |