47.05
-0.23(-0.49%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.31 | 47.28 | 47.03 | 48.31 | 46.6 | 1,280 |
September 04, 2025 | 49.16 | 48.3 | 48.3 | 49.48 | 48.3 | 100 |
September 03, 2025 | 48.65 | 49.37 | 49.37 | 50.14 | 48.65 | 202 |
September 02, 2025 | 49.07 | 48.49 | 49 | 49.61 | 48.49 | 248 |
September 01, 2025 | 49.61 | 49.16 | 49.55 | 50.02 | 49.16 | 124 |
August 29, 2025 | 50.54 | 49.73 | 49.73 | 50.76 | 49.73 | 57 |
August 28, 2025 | 48.99 | 50.58 | 50.74 | 50.58 | 48.99 | 713 |
August 27, 2025 | 48.05 | 49.3 | 49.3 | 50.06 | 48.05 | 571 |
August 26, 2025 | 47.53 | 48.14 | 48.14 | 48.81 | 47.5 | 1,014 |
August 25, 2025 | 47.86 | 47.96 | 47.96 | 48.21 | 47.74 | 1,385 |
August 22, 2025 | 47.12 | 47.84 | 48.2 | 48.1 | 47.12 | 1,385 |
August 21, 2025 | 47.7 | 47.64 | 47.64 | 47.72 | 47.32 | 454 |
August 20, 2025 | 47.99 | 47.92 | 47.92 | 48 | 47.57 | 454 |
August 19, 2025 | 46.06 | 48.33 | 48.33 | 48.33 | 46.06 | 1,762 |
August 18, 2025 | 46.45 | 45.88 | 46.17 | 46.8 | 45.88 | 1,226 |
August 15, 2025 | 46.43 | 46.69 | 46.69 | 46.75 | 46.43 | 688 |
August 14, 2025 | 46.31 | 46.43 | 46.43 | 46.65 | 46.14 | 951 |
August 13, 2025 | 46.08 | 46.71 | 46.71 | 46.71 | 46.08 | 951 |
August 12, 2025 | 45.91 | 45.98 | 46.32 | 46.4 | 45.89 | 1,002 |
August 11, 2025 | 46.84 | 46 | 46 | 47.39 | 46 | 1,002 |
August 08, 2025 | 46.71 | 46.83 | 47 | 47.3 | 46.71 | 200 |
August 07, 2025 | 46.68 | 46.84 | 46.84 | 47.33 | 46.55 | 579 |
August 06, 2025 | 46.99 | 46.67 | 46.67 | 47.07 | 46.31 | 602 |
August 05, 2025 | 46.95 | 46.84 | 46.84 | 47.31 | 46.55 | 128 |
August 04, 2025 | 47.17 | 47.1 | 47.1 | 47.38 | 46.76 | 1,086 |
August 01, 2025 | 46.98 | 46.97 | 46.97 | 46.98 | 46.27 | 207 |
July 31, 2025 | 48.04 | 47 | 47 | 48.16 | 46.9 | 1,253 |
July 30, 2025 | 47.58 | 47.99 | 47.99 | 48.27 | 47.58 | 221 |
July 29, 2025 | 48.1 | 47.76 | 47.76 | 48.45 | 47.63 | 300 |
July 28, 2025 | 49.45 | 48.04 | 48.04 | 49.5 | 48 | 731 |
July 25, 2025 | 47.55 | 49.3 | 49.3 | 49.3 | 47.24 | 1,120 |
July 24, 2025 | 50.86 | 47.77 | 47.77 | 50.86 | 47.77 | 1,712 |
July 23, 2025 | 50.54 | 50.94 | 50.94 | 51.1 | 50.04 | 566 |
July 22, 2025 | 49.48 | 50.34 | 50.34 | 50.72 | 49.48 | 122 |
July 21, 2025 | 50.12 | 49.85 | 49.85 | 50.4 | 49.28 | 4,000 |
July 18, 2025 | 49.95 | 50.1 | 50.1 | 51.18 | 49.95 | 358 |
July 17, 2025 | 50.7 | 49.81 | 49.81 | 50.8 | 49.73 | 204 |
July 16, 2025 | 50.1 | 50.7 | 50.68 | 50.7 | 50.1 | 476 |
July 15, 2025 | 50.36 | 50.48 | 50.48 | 50.86 | 50.36 | 137 |
July 14, 2025 | 50.58 | 50.32 | 50.32 | 50.58 | 49.72 | 81 |
July 11, 2025 | 51.72 | 50.98 | 50.98 | 51.72 | 50.46 | 905 |
July 10, 2025 | 51.2 | 52.08 | 52.08 | 52.1 | 51.2 | 272 |
July 09, 2025 | 51.66 | 51.32 | 51.32 | 51.7 | 50.88 | 154 |
July 08, 2025 | 51.28 | 51.74 | 51.74 | 51.74 | 51.1 | 1,113 |
July 07, 2025 | 50.76 | 51.46 | 51.46 | 51.74 | 50.6 | 380 |
July 04, 2025 | 50.8 | 50.52 | 50.52 | 51.16 | 50.5 | 421 |
July 03, 2025 | 51.46 | 51.1 | 51.1 | 51.52 | 50.68 | 318 |
July 02, 2025 | 49.6 | 51.44 | 51.44 | 51.68 | 49.46 | 1,236 |
July 01, 2025 | 48.38 | 49.43 | 49.43 | 49.43 | 48.38 | 16 |
June 30, 2025 | 47.84 | 48.42 | 48.42 | 47.84 | 47.84 | 1,715 |
June 27, 2025 | 47.11 | 47.57 | 47.9 | 47.64 | 47.11 | 57 |
June 26, 2025 | 48.08 | 47.42 | 47.42 | 48.28 | 47.04 | 268 |
June 25, 2025 | 48.6 | 48.31 | 48.31 | 48.62 | 48.12 | 202 |
June 24, 2025 | 48.67 | 48.7 | 48.7 | 49.35 | 48.47 | 565 |
June 23, 2025 | 48.62 | 48.25 | 48.25 | 48.84 | 47.87 | 469 |
June 20, 2025 | 48.93 | 49.05 | 49.05 | 49.08 | 48.53 | 82 |
June 19, 2025 | 50.06 | 48.79 | 48.79 | 50.06 | 48.76 | 199 |
June 18, 2025 | 51.1 | 50.36 | 50.36 | 51.46 | 50.36 | 100 |
June 17, 2025 | 50.74 | 51.3 | 51.3 | 51.46 | 50.74 | 593 |
June 16, 2025 | 50.54 | 51.2 | 51.2 | 51.38 | 50.54 | 1,000 |