49.75
-0.35(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 49.95 | 49.75 | 49.75 | 50.8 | 49.65 | 18,258 |
| September 26, 2025 | 50.2 | 50.1 | 50.1 | 50.9 | 49.8 | 10,697 |
| September 25, 2025 | 50.1 | 50.4 | 50.4 | 50.7 | 50.1 | 17,600 |
| September 24, 2025 | 49.5 | 50.1 | 50.1 | 50.7 | 49.3 | 30,915 |
| September 23, 2025 | 50 | 49.6 | 49.6 | 50.5 | 49.55 | 15,552 |
| September 22, 2025 | 49.5 | 49.45 | 49.45 | 50.2 | 49 | 15,968 |
| September 19, 2025 | 49.4 | 49.4 | 49.4 | 50.2 | 49.1 | 22,773 |
| September 18, 2025 | 49.1 | 49.3 | 49.3 | 49.5 | 48.85 | 9,457 |
| September 17, 2025 | 48.6 | 48.65 | 48.65 | 48.85 | 48.1 | 7,666 |
| September 16, 2025 | 48.55 | 48.8 | 48.8 | 49.5 | 48.5 | 9,628 |
| September 15, 2025 | 49.35 | 48.8 | 48.8 | 50.2 | 48.8 | 37,937 |
| September 12, 2025 | 48.95 | 49.15 | 49.15 | 49.7 | 48.85 | 9,292 |
| September 11, 2025 | 48.85 | 49 | 49 | 49.1 | 48.2 | 18,089 |
| September 10, 2025 | 48 | 48.15 | 48.15 | 48.7 | 48 | 16,548 |
| September 09, 2025 | 49.3 | 48.25 | 48.25 | 49.3 | 48.05 | 12,182 |
| September 08, 2025 | 48.6 | 49.25 | 49.25 | 49.65 | 48.4 | 35,627 |
| September 05, 2025 | 47.5 | 47.85 | 47.85 | 48.9 | 47.5 | 59,873 |
| September 04, 2025 | 48.65 | 47.2 | 47.2 | 48.95 | 47.2 | 261,498 |
| September 03, 2025 | 54 | 53.2 | 53.2 | 54.3 | 52.5 | 16,215 |
| September 02, 2025 | 53.4 | 53 | 53 | 54 | 52.6 | 13,698 |
| September 01, 2025 | 52.9 | 53.3 | 53.3 | 54.1 | 52.9 | 5,245 |
| August 29, 2025 | 51.7 | 52.4 | 52.4 | 52.7 | 51.4 | 9,018 |
| August 28, 2025 | 51.7 | 52 | 52 | 52.5 | 51.7 | 7,033 |
| August 27, 2025 | 52 | 51.3 | 51.3 | 52.3 | 51.3 | 7,778 |
| August 26, 2025 | 52 | 52.1 | 52.1 | 52.4 | 51.3 | 8,634 |
| August 25, 2025 | 53.2 | 52.2 | 52.2 | 53.4 | 51.9 | 3,886 |
| August 22, 2025 | 52.2 | 52.9 | 52.9 | 53.5 | 52.2 | 6,538 |
| August 21, 2025 | 52 | 52.4 | 52.4 | 52.8 | 51.5 | 8,611 |
| August 20, 2025 | 53.6 | 52.4 | 52.4 | 54.3 | 52.4 | 16,580 |
| August 19, 2025 | 51.8 | 53.1 | 53.1 | 54.7 | 51.8 | 16,465 |
| August 18, 2025 | 52.1 | 51.4 | 51.4 | 52.2 | 51.3 | 15,691 |
| August 15, 2025 | 53.2 | 51.6 | 51.6 | 53.2 | 50.8 | 14,752 |
| August 14, 2025 | 51.9 | 53 | 53 | 54.8 | 51 | 13,894 |
| August 13, 2025 | 50.8 | 51.4 | 51.4 | 51.4 | 50.7 | 3,302 |
| August 12, 2025 | 51.6 | 50.7 | 50.7 | 51.6 | 50 | 6,165 |
| August 11, 2025 | 51.2 | 51 | 51 | 52.5 | 50.6 | 11,881 |
| August 08, 2025 | 50.8 | 51.5 | 51.5 | 51.5 | 50.6 | 4,360 |
| August 07, 2025 | 50.3 | 50.8 | 50.8 | 51.3 | 50.1 | 8,552 |
| August 06, 2025 | 50.8 | 49.9 | 49.9 | 51.8 | 49.55 | 10,982 |
| August 05, 2025 | 48.8 | 50.8 | 50.8 | 50.8 | 48.8 | 7,600 |
| August 04, 2025 | 49.05 | 49.3 | 49.3 | 49.3 | 48.7 | 6,720 |
| August 01, 2025 | 50.8 | 49.15 | 49.15 | 50.8 | 49.15 | 11,827 |
| July 31, 2025 | 52.1 | 51.7 | 51.7 | 52.4 | 50.9 | 10,159 |
| July 30, 2025 | 52 | 51.9 | 51.9 | 52.3 | 51.8 | 3,415 |
| July 29, 2025 | 52.8 | 52.1 | 52.1 | 53.8 | 51.9 | 10,633 |
| July 28, 2025 | 50.6 | 52 | 52 | 54.8 | 50.6 | 12,355 |
| July 25, 2025 | 53.1 | 52.2 | 52.2 | 53.1 | 51.7 | 7,756 |
| July 24, 2025 | 53.2 | 53.2 | 53.2 | 53.4 | 51.7 | 9,103 |
| July 23, 2025 | 53.4 | 53.2 | 53.2 | 53.9 | 52.4 | 8,134 |
| July 22, 2025 | 53.2 | 52.9 | 52.9 | 53.2 | 51.9 | 8,628 |
| July 21, 2025 | 53 | 53.2 | 53.2 | 53.7 | 52.9 | 7,725 |
| July 18, 2025 | 53 | 52.4 | 52.4 | 53.4 | 52.3 | 4,393 |
| July 17, 2025 | 53 | 52.9 | 52.9 | 53.5 | 52.3 | 14,076 |
| July 16, 2025 | 55.5 | 52.8 | 52.8 | 55.7 | 52.7 | 11,959 |
| July 15, 2025 | 55.4 | 55.7 | 55.7 | 56 | 55.4 | 3,497 |
| July 14, 2025 | 55.2 | 55.3 | 55.3 | 55.9 | 54.9 | 6,984 |
| July 11, 2025 | 56.6 | 55.8 | 55.8 | 56.6 | 55.5 | 3,288 |
| July 10, 2025 | 55.4 | 56.2 | 56.2 | 56.2 | 54.2 | 7,968 |
| July 09, 2025 | 55.5 | 54.9 | 54.9 | 56.4 | 54.9 | 6,194 |
| July 08, 2025 | 53.4 | 55.5 | 55.5 | 55.8 | 53.4 | 10,703 |