52.85
+0.24(+0.46%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 52.93 | 52.85 | 52.85 | 53.07 | 52.85 | 3,409 |
September 26, 2025 | 52.56 | 52.61 | 52.61 | 52.69 | 52.46 | 16,282 |
September 25, 2025 | 52.71 | 52.52 | 52.52 | 52.79 | 52.32 | 8,909 |
September 24, 2025 | 52.96 | 52.83 | 52.83 | 53.02 | 52.83 | 882 |
September 23, 2025 | 53.22 | 53.14 | 53.14 | 53.27 | 53.14 | 987 |
September 22, 2025 | 52.91 | 53.06 | 53.06 | 53.06 | 52.81 | 1,432 |
September 19, 2025 | 52.69 | 52.76 | 52.76 | 52.89 | 52.69 | 1,350 |
September 18, 2025 | 52.77 | 52.87 | 52.87 | 53.02 | 52.69 | 10,729 |
September 17, 2025 | 52.61 | 52.54 | 52.54 | 52.62 | 52.49 | 3,319 |
September 16, 2025 | 52.75 | 52.58 | 52.58 | 52.84 | 52.58 | 1,537 |
September 15, 2025 | 52.52 | 52.66 | 52.66 | 52.67 | 52.48 | 2,774 |
September 12, 2025 | 52.48 | 52.47 | 52.47 | 52.48 | 52.39 | 2,767 |
September 11, 2025 | 52.15 | 52.49 | 52.49 | 52.49 | 52.14 | 3,903 |
September 10, 2025 | 52.09 | 52.11 | 52.11 | 52.25 | 52.03 | 2,477 |
September 09, 2025 | 51.89 | 51.79 | 51.79 | 51.91 | 51.79 | 1,752 |
September 08, 2025 | 51.7 | 51.85 | 51.85 | 51.85 | 51.7 | 1,592 |
September 05, 2025 | 51.98 | 51.65 | 51.65 | 52.03 | 51.65 | 3,620 |
September 04, 2025 | 51.48 | 51.63 | 51.63 | 51.63 | 51.48 | 3,153 |
September 03, 2025 | 51.27 | 51.35 | 51.35 | 51.46 | 51.27 | 5,074 |
September 02, 2025 | 51.53 | 50.81 | 50.81 | 51.53 | 50.81 | 832 |
September 01, 2025 | 51.54 | 51.6 | 51.6 | 51.6 | 51.49 | 510 |
August 29, 2025 | 51.84 | 51.47 | 51.47 | 51.85 | 51.46 | 7,134 |
August 28, 2025 | 51.75 | 51.75 | 51.75 | 51.83 | 51.7 | 13,027 |
August 27, 2025 | 51.62 | 51.69 | 51.69 | 51.69 | 51.51 | 2,172 |
August 26, 2025 | 51.35 | 51.37 | 51.37 | 51.4 | 51.33 | 2,888 |
August 25, 2025 | 51.55 | 51.58 | 51.58 | 51.58 | 51.47 | 761 |
August 22, 2025 | 50.84 | 51.74 | 51.74 | 51.74 | 50.84 | 2,349 |
August 21, 2025 | 51.09 | 51.02 | 51.02 | 51.09 | 50.86 | 975 |
August 20, 2025 | 51.1 | 50.97 | 50.97 | 51.22 | 50.71 | 1,786 |
August 19, 2025 | 51.42 | 51.34 | 51.34 | 51.48 | 51.34 | 889 |
August 18, 2025 | 51.46 | 51.43 | 51.43 | 51.51 | 51.39 | 1,780 |
August 15, 2025 | 51.77 | 51.52 | 51.52 | 51.77 | 51.5 | 590 |
August 14, 2025 | 51.52 | 51.44 | 51.44 | 51.59 | 51.34 | 2,197 |
August 13, 2025 | 51.43 | 51.48 | 51.48 | 51.6 | 51.43 | 2,290 |
August 12, 2025 | 50.87 | 51.26 | 51.26 | 51.26 | 50.77 | 1,986 |
August 11, 2025 | 51.03 | 50.91 | 50.91 | 51.03 | 50.86 | 3,749 |
August 08, 2025 | 50.65 | 50.8 | 50.8 | 50.83 | 50.65 | 3,609 |
August 07, 2025 | 50.7 | 50.53 | 50.53 | 50.99 | 50.53 | 1,433 |
August 06, 2025 | 50.46 | 50.56 | 50.56 | 50.56 | 50.32 | 978 |
August 05, 2025 | 50.64 | 50.21 | 50.21 | 50.64 | 50.21 | 3,057 |
August 04, 2025 | 50.01 | 50.37 | 50.37 | 50.39 | 50.01 | 744 |
August 01, 2025 | 50.49 | 49.83 | 49.83 | 50.49 | 49.77 | 2,355 |
July 31, 2025 | 51.37 | 51.09 | 51.09 | 51.5 | 51.01 | 2,178 |
July 30, 2025 | 51.02 | 50.94 | 50.94 | 51.04 | 50.68 | 3,176 |
July 29, 2025 | 51.2 | 51 | 51 | 51.31 | 50.95 | 7,947 |
July 28, 2025 | 51.32 | 51.15 | 51.15 | 51.43 | 51.15 | 877 |
July 25, 2025 | 51.01 | 51.04 | 51.04 | 51.13 | 50.76 | 3,378 |
July 24, 2025 | 50.91 | 51.02 | 51.02 | 51.03 | 50.91 | 1,626 |
July 23, 2025 | 50.69 | 50.69 | 50.69 | 50.76 | 50.62 | 3,003 |
July 22, 2025 | 50.52 | 50.47 | 50.47 | 50.62 | 50.43 | 1,492 |
July 21, 2025 | 50.58 | 50.78 | 50.78 | 50.78 | 50.39 | 1,901 |
July 18, 2025 | 50.65 | 50.49 | 50.49 | 50.65 | 50.49 | 1,482 |
July 17, 2025 | 50.25 | 50.43 | 50.43 | 50.43 | 50.19 | 5,045 |
July 16, 2025 | 49.9 | 49.76 | 49.76 | 50.14 | 49.76 | 2,299 |
July 15, 2025 | 50.42 | 50.25 | 50.25 | 50.5 | 50.15 | 2,866 |
July 14, 2025 | 49.93 | 50.21 | 50.21 | 50.21 | 49.93 | 189 |
July 11, 2025 | 50.21 | 50.22 | 50.22 | 50.22 | 50.06 | 3,013 |
July 10, 2025 | 50.07 | 50.4 | 50.4 | 50.4 | 50.07 | 1,017 |
July 09, 2025 | 49.95 | 50.07 | 50.07 | 50.28 | 49.95 | 2,358 |
July 08, 2025 | 50.01 | 49.96 | 49.96 | 50.04 | 49.94 | 3,513 |