52.00
+0.6(+1.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 51.6 | 52 | 52 | 52.4 | 50.8 | 17,009 |
| September 26, 2025 | 52.8 | 51.4 | 51.4 | 52.8 | 50.8 | 8,883 |
| September 25, 2025 | 53.2 | 52.4 | 52.4 | 53.8 | 52.2 | 9,131 |
| September 24, 2025 | 53.4 | 53 | 53 | 53.6 | 51.8 | 8,560 |
| September 23, 2025 | 51.6 | 53 | 53 | 53 | 51.6 | 10,752 |
| September 22, 2025 | 50.6 | 51.4 | 51.4 | 52.2 | 50.6 | 11,934 |
| September 19, 2025 | 51.6 | 50.8 | 50.8 | 51.6 | 50.4 | 7,506 |
| September 18, 2025 | 50 | 51.6 | 51.6 | 52.6 | 50 | 41,772 |
| September 17, 2025 | 47.7 | 48.5 | 48.5 | 48.6 | 47.7 | 2,552 |
| September 16, 2025 | 48.9 | 47.6 | 47.6 | 48.9 | 47.6 | 2,748 |
| September 15, 2025 | 47.2 | 48.5 | 48.5 | 49.2 | 47.2 | 11,610 |
| September 12, 2025 | 47.8 | 47.2 | 47.2 | 47.9 | 47 | 5,390 |
| September 11, 2025 | 48.3 | 47.6 | 47.6 | 48.8 | 47.6 | 2,447 |
| September 10, 2025 | 48.9 | 48.3 | 48.3 | 49.5 | 48.2 | 9,273 |
| September 09, 2025 | 48.5 | 48.8 | 48.8 | 49.9 | 48.3 | 6,986 |
| September 08, 2025 | 47.8 | 48.5 | 48.5 | 49.1 | 47.8 | 7,418 |
| September 05, 2025 | 47.4 | 47.9 | 47.9 | 48.4 | 47.3 | 9,778 |
| September 04, 2025 | 46.6 | 47.4 | 47.4 | 47.7 | 46.2 | 7,987 |
| September 03, 2025 | 44.7 | 46.9 | 46.9 | 47.5 | 44.6 | 11,472 |
| September 02, 2025 | 45.5 | 45 | 45 | 45.5 | 45 | 5,808 |
| September 01, 2025 | 45.4 | 45.3 | 45.3 | 45.6 | 45 | 3,481 |
| August 29, 2025 | 44.8 | 45 | 45 | 45.5 | 44.7 | 8,085 |
| August 28, 2025 | 44.1 | 44.9 | 44.9 | 44.9 | 43.9 | 6,548 |
| August 27, 2025 | 43.9 | 44.1 | 44.1 | 44.7 | 43.7 | 5,301 |
| August 26, 2025 | 44.7 | 44.1 | 44.1 | 44.7 | 43.9 | 2,588 |
| August 25, 2025 | 44 | 44.5 | 44.5 | 44.6 | 44 | 3,986 |
| August 22, 2025 | 44.3 | 44.7 | 44.7 | 45 | 44.3 | 5,233 |
| August 21, 2025 | 44.5 | 44.9 | 44.9 | 45.4 | 44.5 | 5,252 |
| August 20, 2025 | 45 | 45 | 45 | 45 | 43.7 | 6,881 |
| August 19, 2025 | 45.5 | 45.4 | 45.4 | 46.4 | 45.1 | 5,128 |
| August 18, 2025 | 45.3 | 45.6 | 45.6 | 45.7 | 45 | 4,372 |
| August 15, 2025 | 45.7 | 45.3 | 45.3 | 46.2 | 45.3 | 2,365 |
| August 14, 2025 | 45.4 | 45.7 | 45.7 | 46.1 | 45.3 | 11,453 |
| August 13, 2025 | 45.6 | 46 | 46 | 46 | 45.3 | 5,602 |
| August 12, 2025 | 45.3 | 45.7 | 45.7 | 45.7 | 45.1 | 7,519 |
| August 11, 2025 | 45.1 | 45.4 | 45.4 | 46.1 | 45 | 7,954 |
| August 08, 2025 | 44.6 | 44.8 | 44.8 | 44.8 | 44.1 | 3,411 |
| August 07, 2025 | 44.7 | 44.5 | 44.5 | 45 | 44.2 | 7,049 |
| August 06, 2025 | 42.5 | 44.8 | 44.8 | 44.8 | 42.5 | 15,157 |
| August 05, 2025 | 42.4 | 42.8 | 42.8 | 42.8 | 42.2 | 4,566 |
| August 04, 2025 | 40.6 | 42.1 | 42.1 | 42.1 | 40.5 | 2,544 |
| August 01, 2025 | 41.2 | 40.5 | 40.5 | 41.2 | 40.5 | 1,857 |
| July 31, 2025 | 41.4 | 41.4 | 41.4 | 41.4 | 40.9 | 928 |
| July 30, 2025 | 40.3 | 41.1 | 41.1 | 41.2 | 40.3 | 5,379 |
| July 29, 2025 | 42.5 | 40.3 | 40.3 | 42.5 | 40 | 7,511 |
| July 28, 2025 | 43.3 | 42.4 | 42.4 | 43.4 | 41.7 | 9,676 |
| July 25, 2025 | 42.5 | 42.9 | 42.9 | 42.9 | 42.2 | 1,793 |
| July 24, 2025 | 44 | 42.9 | 42.9 | 44 | 42 | 11,283 |
| July 23, 2025 | 41.9 | 43 | 43 | 43.3 | 41.9 | 4,405 |
| July 22, 2025 | 42.3 | 41.5 | 41.5 | 42.9 | 41 | 7,116 |
| July 21, 2025 | 40 | 42 | 42 | 42 | 40 | 9,721 |
| July 18, 2025 | 40 | 39.8 | 39.8 | 41.6 | 39.8 | 10,204 |
| July 17, 2025 | 38 | 37.7 | 37.7 | 38.2 | 37.7 | 1,725 |
| July 16, 2025 | 39 | 37.9 | 37.9 | 39 | 37.8 | 2,521 |
| July 15, 2025 | 37.6 | 39.1 | 39.1 | 39.4 | 37.6 | 3,857 |
| July 14, 2025 | 37.5 | 37.5 | 37.5 | 37.7 | 37.5 | 385 |
| July 11, 2025 | 38 | 37.7 | 37.7 | 38 | 37.7 | 466 |
| July 10, 2025 | 38.5 | 37.9 | 37.9 | 39.1 | 37.9 | 3,749 |
| July 09, 2025 | 36.7 | 38.3 | 38.3 | 38.4 | 36.7 | 3,154 |
| July 08, 2025 | 37.1 | 37 | 37 | 37.2 | 36.9 | 861 |