47.02
+0.85(+1.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 51.32 | 50.52 | 50.52 | 51.48 | 50.52 | 1,000 |
| June 12, 2025 | 52.92 | 52.16 | 52.16 | 52.92 | 51.94 | 97 |
| June 11, 2025 | 53.82 | 53.32 | 53.32 | 54.12 | 53.32 | 77 |
| June 10, 2025 | 53.64 | 53.9 | 53.9 | 54.16 | 53.42 | 405 |
| June 09, 2025 | 53.8 | 53.62 | 53.62 | 54.26 | 53.62 | 263 |
| June 06, 2025 | 53.2 | 53.98 | 53.98 | 54.06 | 53.2 | 88 |
| June 05, 2025 | 54.84 | 53.06 | 53.06 | 55.24 | 53.06 | 499 |
| June 04, 2025 | 54.8 | 55 | 55 | 55.34 | 54.8 | 32 |
| June 03, 2025 | 54.68 | 54.76 | 54.76 | 54.92 | 54.48 | 54 |
| June 02, 2025 | 54.74 | 54.9 | 54.9 | 54.9 | 53.92 | 67 |
| May 30, 2025 | 55.36 | 54.9 | 55.02 | 55.36 | 54.9 | 16 |
| May 29, 2025 | 55.36 | 54.98 | 54.98 | 56.46 | 54.94 | 321 |
| May 28, 2025 | 55.06 | 55 | 55 | 55.28 | 54.94 | 108 |
| May 27, 2025 | 54.4 | 55.2 | 55.2 | 55.38 | 54.4 | 1,620 |
