49.25
+1.4(+2.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 53.4 | 53.7 | 53.7 | 54 | 53.4 | 4,248 |
| July 04, 2025 | 53.3 | 53.5 | 53.5 | 53.9 | 53.2 | 3,009 |
| July 03, 2025 | 53.5 | 53.5 | 53.5 | 54 | 53.5 | 4,790 |
| July 02, 2025 | 53.3 | 53.5 | 53.5 | 54 | 53 | 8,638 |
| July 01, 2025 | 52.3 | 53.5 | 53.5 | 53.5 | 52.3 | 9,341 |
| June 30, 2025 | 52.3 | 53.7 | 53.7 | 54.1 | 51.8 | 29,285 |
| June 27, 2025 | 51.6 | 51.9 | 51.9 | 52.1 | 51 | 6,904 |
| June 26, 2025 | 49.8 | 51.1 | 51.1 | 51.6 | 49.8 | 7,619 |
| June 25, 2025 | 51.3 | 51.1 | 51.1 | 51.7 | 51 | 8,047 |
| June 24, 2025 | 49.05 | 51.8 | 51.8 | 52.2 | 49.05 | 16,731 |
| June 23, 2025 | 51.8 | 50.5 | 50.5 | 51.8 | 50.5 | 6,450 |
| June 20, 2025 | 50.3 | 51.4 | 51.4 | 51.7 | 50.3 | 11,649 |
| June 19, 2025 | 51.3 | 50.5 | 50.5 | 51.3 | 50.4 | 5,103 |
| June 18, 2025 | 51.5 | 51.6 | 51.6 | 51.6 | 50.9 | 6,461 |
| June 17, 2025 | 51.9 | 51.3 | 51.3 | 52.2 | 51.2 | 4,718 |
| June 16, 2025 | 52.3 | 52.2 | 52.2 | 52.7 | 51.4 | 11,078 |