51.06
+0.09(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.44 | 51.06 | 51.06 | 51.44 | 51.06 | 6,547 |
| August 15, 2025 | 51.47 | 50.97 | 50.97 | 51.47 | 50.96 | 1,020 |
| August 14, 2025 | 51.15 | 50.87 | 50.87 | 51.25 | 50.78 | 1,929 |
| August 13, 2025 | 50.95 | 51.01 | 51.01 | 51.16 | 50.95 | 1,366 |
| August 12, 2025 | 51.21 | 51.16 | 51.16 | 51.21 | 50.97 | 1,466 |
| August 11, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.84 | 1,699 |
| August 08, 2025 | 50.78 | 50.7 | 50.7 | 50.86 | 50.7 | 297 |
| August 07, 2025 | 50.81 | 50.65 | 50.65 | 51.04 | 50.65 | 1,708 |
| August 06, 2025 | 50.93 | 50.72 | 50.72 | 51.02 | 50.59 | 8,147 |
| August 05, 2025 | 50.58 | 50.44 | 50.44 | 50.68 | 50.44 | 2,604 |
| August 04, 2025 | 49.98 | 50.17 | 50.17 | 50.19 | 49.92 | 5,400 |
| August 01, 2025 | 50.26 | 49.57 | 49.57 | 50.26 | 49.4 | 1,260 |
| July 31, 2025 | 50.82 | 50.41 | 50.41 | 50.85 | 50.32 | 5,245 |
| July 30, 2025 | 50.71 | 50.58 | 50.58 | 50.71 | 50.52 | 10,846 |
| July 29, 2025 | 50.57 | 50.45 | 50.45 | 50.57 | 50.33 | 2,916 |
| July 28, 2025 | 50.2 | 49.97 | 49.97 | 50.2 | 49.8 | 18,193 |
| July 25, 2025 | 49.91 | 49.89 | 49.89 | 49.91 | 49.75 | 3,126 |
| July 24, 2025 | 50.37 | 50.25 | 50.25 | 50.37 | 50.12 | 755 |
| July 23, 2025 | 50.34 | 50.39 | 50.39 | 50.47 | 50.34 | 673 |
| July 22, 2025 | 49.82 | 49.95 | 49.95 | 49.95 | 49.64 | 985 |
| July 21, 2025 | 50.05 | 50.12 | 50.12 | 50.12 | 50.01 | 445 |
| July 18, 2025 | 50.53 | 50.17 | 50.17 | 50.53 | 50.17 | 8,559 |
| July 17, 2025 | 49.66 | 49.94 | 49.94 | 49.94 | 49.5 | 1,260 |
| July 16, 2025 | 49.45 | 49.12 | 49.12 | 49.67 | 49.12 | 823 |
| July 15, 2025 | 49.9 | 49.58 | 49.58 | 49.98 | 49.58 | 1,931 |
| July 14, 2025 | 49.47 | 49.73 | 49.73 | 49.73 | 49.47 | 1,012 |
| July 11, 2025 | 49.82 | 49.63 | 49.63 | 49.82 | 49.43 | 1,022 |
| July 10, 2025 | 49.52 | 49.93 | 49.93 | 49.93 | 49.49 | 650 |
| July 09, 2025 | 49.11 | 49.23 | 49.23 | 49.33 | 49.11 | 310 |
| July 08, 2025 | 49.22 | 49.21 | 49.21 | 49.29 | 49.09 | 1,538 |
| July 07, 2025 | 49.12 | 49.1 | 49.1 | 49.12 | 48.92 | 888 |
| July 04, 2025 | 49.38 | 49.31 | 49.31 | 49.38 | 49.18 | 2,153 |
| July 03, 2025 | 49.47 | 49.53 | 49.53 | 49.53 | 49.25 | 1,887 |
| July 02, 2025 | 49.22 | 49.29 | 49.29 | 49.34 | 49.02 | 433 |
| July 01, 2025 | 49.26 | 49.21 | 49.21 | 49.26 | 48.99 | 2,206 |
| June 30, 2025 | 49.2 | 48.99 | 48.99 | 49.2 | 48.89 | 24 |
| June 27, 2025 | 49.16 | 49.04 | 49.04 | 49.16 | 48.82 | 612 |
| June 26, 2025 | 49 | 49.43 | 49.43 | 49.43 | 49 | 210 |
| June 25, 2025 | 49.14 | 48.89 | 48.89 | 49.26 | 48.89 | 1,024 |
| June 24, 2025 | 49.48 | 49.23 | 49.23 | 49.48 | 49.13 | 177 |
| June 23, 2025 | 48.85 | 48.77 | 48.77 | 48.94 | 48.45 | 1,987 |
| June 20, 2025 | 49.21 | 49.07 | 49.07 | 49.26 | 49 | 160 |
| June 19, 2025 | 49.53 | 49.19 | 49.19 | 49.53 | 49.15 | 1,019 |
| June 18, 2025 | 49.54 | 49.59 | 49.59 | 49.69 | 49.45 | 626 |
| June 17, 2025 | 49.8 | 49.56 | 49.56 | 49.8 | 49.47 | 1,128 |
| June 16, 2025 | 49.57 | 49.75 | 49.75 | 49.85 | 49.45 | 2,693 |
| June 13, 2025 | 49.26 | 49.49 | 49.49 | 49.54 | 49.26 | 870 |
| June 12, 2025 | 49.73 | 49.68 | 49.68 | 49.73 | 49.49 | 1,002 |
| June 11, 2025 | 50.34 | 50.28 | 50.28 | 50.44 | 50.27 | 3,082 |
| June 10, 2025 | 50.35 | 50.51 | 50.51 | 50.56 | 50.35 | 1,239 |
| June 09, 2025 | 50.25 | 50.25 | 50.25 | 50.32 | 50.15 | 810 |
| June 06, 2025 | 49.84 | 49.98 | 49.98 | 50.32 | 49.84 | 2,681 |
| June 05, 2025 | 50.05 | 50.17 | 50.17 | 50.23 | 49.97 | 337 |
| June 04, 2025 | 50.07 | 49.95 | 49.95 | 50.08 | 49.95 | 1,791 |
| June 03, 2025 | 49.28 | 49.67 | 49.67 | 49.67 | 49.28 | 232 |
| June 02, 2025 | 49.38 | 49.24 | 49.24 | 49.38 | 49.08 | 656 |
| May 30, 2025 | 49.18 | 49.11 | 49.11 | 49.31 | 49.05 | 359 |
| May 29, 2025 | 49.58 | 48.87 | 48.87 | 49.58 | 48.87 | 80 |
| May 28, 2025 | 49.15 | 48.8 | 48.8 | 49.26 | 48.8 | 542 |
| May 27, 2025 | 49.6 | 49.57 | 49.57 | 49.6 | 49.17 | 408 |