50.60
-0.1(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49.75 | 50.2 | 50.2 | 50.2 | 49.45 | 25,871 |
| October 16, 2025 | 49.7 | 49.95 | 49.95 | 49.95 | 49.5 | 23,460 |
| October 15, 2025 | 49.85 | 49.75 | 49.75 | 50 | 49.55 | 42,228 |
| October 14, 2025 | 49.5 | 49.7 | 49.7 | 50.3 | 49.5 | 49,683 |
| October 13, 2025 | 49.9 | 49.65 | 49.65 | 50.1 | 49.55 | 21,421 |
| October 10, 2025 | 50.9 | 49.7 | 49.7 | 50.9 | 49.7 | 29,527 |
| October 09, 2025 | 50.2 | 50.8 | 50.8 | 51 | 50.1 | 34,375 |
| October 08, 2025 | 49.75 | 49.95 | 49.95 | 50.1 | 49.55 | 56,432 |
| October 07, 2025 | 49.9 | 50 | 50 | 50.5 | 49.75 | 48,262 |
| October 06, 2025 | 50.1 | 49.7 | 49.7 | 50.4 | 49.7 | 38,974 |
| October 03, 2025 | 50.8 | 50.2 | 50.2 | 51 | 50.2 | 40,887 |
| October 02, 2025 | 50.4 | 50.6 | 50.6 | 51.4 | 50.4 | 30,400 |
| October 01, 2025 | 51.2 | 50.4 | 50.4 | 51.3 | 50.2 | 42,040 |
| September 30, 2025 | 50.5 | 51.4 | 51.4 | 51.7 | 50.4 | 37,555 |
| September 29, 2025 | 50.9 | 50.6 | 50.6 | 51 | 50.4 | 17,008 |
| September 26, 2025 | 51 | 50.6 | 50.6 | 51.2 | 50.6 | 30,102 |
| September 25, 2025 | 52 | 50.9 | 50.9 | 52.1 | 50.9 | 31,404 |
| September 24, 2025 | 52.2 | 51.9 | 51.9 | 52.4 | 51.7 | 35,523 |
| September 23, 2025 | 52.3 | 52 | 52 | 52.5 | 52 | 37,099 |
| September 22, 2025 | 52.4 | 52 | 52 | 53.2 | 51.8 | 95,300 |
| September 19, 2025 | 51.7 | 52.6 | 52.6 | 52.6 | 51.5 | 765,921 |
| September 18, 2025 | 52.5 | 51.6 | 51.6 | 52.6 | 51.6 | 46,227 |
| September 17, 2025 | 53.8 | 52.5 | 52.5 | 53.8 | 52.3 | 88,320 |
| September 16, 2025 | 54 | 53.6 | 53.6 | 54.6 | 53.6 | 27,455 |
| September 15, 2025 | 55.2 | 54.1 | 54.1 | 55.4 | 54 | 56,298 |
| September 12, 2025 | 55.4 | 55.1 | 55.1 | 55.6 | 54.8 | 28,138 |
| September 11, 2025 | 55.3 | 55.2 | 55.2 | 56.3 | 55.2 | 39,843 |
| September 10, 2025 | 54.6 | 55.3 | 55.3 | 55.9 | 54.6 | 39,768 |
| September 09, 2025 | 55.2 | 54.6 | 54.6 | 55.5 | 54.6 | 26,162 |
| September 08, 2025 | 54.8 | 55 | 55 | 55.3 | 54.5 | 33,124 |
| September 05, 2025 | 54.5 | 54.7 | 54.7 | 55.1 | 54.2 | 33,435 |
| September 04, 2025 | 54 | 54.4 | 54.4 | 55.1 | 54 | 42,276 |
| September 03, 2025 | 54.5 | 54 | 54 | 54.5 | 53.6 | 41,574 |
| September 02, 2025 | 53.7 | 54.1 | 54.1 | 54.7 | 53.4 | 54,486 |
| September 01, 2025 | 52.2 | 54 | 54 | 54.1 | 52.2 | 47,928 |
| August 29, 2025 | 53.7 | 51.9 | 51.9 | 54.6 | 51.9 | 76,600 |
| August 28, 2025 | 55 | 54 | 54 | 55 | 51.4 | 220,280 |
| August 27, 2025 | 56 | 56.6 | 56.6 | 56.6 | 55.7 | 55,903 |
| August 26, 2025 | 56 | 55.9 | 55.9 | 56.2 | 55.5 | 38,604 |
| August 25, 2025 | 56.6 | 56.3 | 56.3 | 57 | 56.2 | 22,152 |
| August 22, 2025 | 56.2 | 56.4 | 56.4 | 56.4 | 55.5 | 36,305 |
| August 21, 2025 | 56.3 | 56.1 | 56.1 | 56.5 | 55.1 | 20,088 |
| August 20, 2025 | 55.1 | 56 | 56 | 56 | 55.1 | 26,741 |
| August 19, 2025 | 54.7 | 55.5 | 55.5 | 55.5 | 54.6 | 27,732 |
| August 18, 2025 | 55.4 | 54.8 | 54.8 | 55.4 | 54.5 | 20,351 |
| August 15, 2025 | 55.5 | 55 | 55 | 55.6 | 54.8 | 20,534 |
| August 14, 2025 | 55 | 55.2 | 55.2 | 55.3 | 54.5 | 43,813 |
| August 13, 2025 | 55.5 | 55.2 | 55.2 | 56.3 | 55.1 | 35,233 |
| August 12, 2025 | 55.7 | 55.4 | 55.4 | 55.7 | 54.7 | 28,527 |
| August 11, 2025 | 55.7 | 55.5 | 55.5 | 55.8 | 55.3 | 20,190 |
| August 08, 2025 | 55.7 | 55.8 | 55.8 | 56.4 | 55.4 | 38,001 |
| August 07, 2025 | 55.4 | 55.9 | 55.9 | 56.6 | 55.3 | 51,826 |
| August 06, 2025 | 55.9 | 55.3 | 55.3 | 55.9 | 55.1 | 26,468 |
| August 05, 2025 | 56.2 | 55.8 | 55.8 | 56.2 | 55.6 | 19,442 |
| August 04, 2025 | 55.7 | 55.9 | 55.9 | 56.4 | 55.5 | 37,803 |
| August 01, 2025 | 55.2 | 55.4 | 55.4 | 56.2 | 55.1 | 38,158 |
| July 31, 2025 | 55.6 | 55.6 | 55.6 | 55.9 | 55.4 | 28,785 |
| July 30, 2025 | 56.1 | 55.6 | 55.6 | 56.2 | 55.4 | 21,286 |
| July 29, 2025 | 55.4 | 56.1 | 56.1 | 56.1 | 55.3 | 31,740 |
| July 28, 2025 | 57.2 | 55.2 | 55.2 | 57.2 | 55 | 27,518 |