49.30
-0.32(-0.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 48 | 48.02 | 48.02 | 48.34 | 47.1 | 36,093 |
| October 16, 2025 | 49.9 | 48.92 | 48.92 | 50 | 48.78 | 20,997 |
| October 15, 2025 | 50 | 49.62 | 49.62 | 50.7 | 49.3 | 21,070 |
| October 14, 2025 | 51.05 | 49.76 | 49.76 | 51.1 | 49.76 | 18,798 |
| October 13, 2025 | 52 | 51.55 | 51.55 | 53.1 | 51.45 | 16,307 |
| October 10, 2025 | 54.3 | 52.1 | 52.1 | 54.3 | 51.6 | 23,211 |
| October 09, 2025 | 53.95 | 53.9 | 53.9 | 54.35 | 53.35 | 11,777 |
| October 08, 2025 | 54.65 | 53.9 | 53.9 | 54.65 | 52.8 | 19,526 |
| October 07, 2025 | 54.85 | 54.7 | 54.7 | 55.55 | 54.3 | 13,991 |
| October 06, 2025 | 54.5 | 54.85 | 54.85 | 55.05 | 53.4 | 17,072 |
| October 03, 2025 | 53.35 | 54.25 | 54.5 | 54.45 | 53.35 | 27,494 |
| October 02, 2025 | 51.5 | 53.55 | 53.55 | 54.05 | 51.5 | 33,430 |
| October 01, 2025 | 51.85 | 52.1 | 52.1 | 52.5 | 50.6 | 15,533 |
| September 30, 2025 | 51.45 | 51.9 | 51.9 | 52.35 | 51.15 | 29,597 |
| September 29, 2025 | 50.6 | 51.4 | 51.4 | 51.8 | 50.55 | 30,448 |
| September 26, 2025 | 50.45 | 50.35 | 50.35 | 50.8 | 48.6 | 36,108 |
| September 25, 2025 | 51.5 | 50.45 | 50.45 | 51.6 | 50.45 | 12,021 |
| September 24, 2025 | 51.6 | 51.45 | 51.45 | 51.9 | 50.8 | 22,020 |
| September 23, 2025 | 50.75 | 51.75 | 51.75 | 51.8 | 50.75 | 14,798 |
| September 22, 2025 | 49.88 | 50.9 | 50.9 | 50.9 | 48.76 | 32,062 |
| September 19, 2025 | 50.8 | 50.75 | 50.75 | 50.8 | 50.75 | 20 |
| September 18, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 26,866 |
| September 17, 2025 | 49.06 | 49.78 | 49.78 | 50.3 | 48.94 | 24,760 |
| September 16, 2025 | 49.22 | 49.02 | 49.02 | 49.52 | 48.74 | 17,058 |
| September 15, 2025 | 49.52 | 49.26 | 49.26 | 50.35 | 49.08 | 24,326 |
| September 12, 2025 | 49.04 | 49.04 | 49.38 | 49.04 | 49.04 | 19,690 |
| September 11, 2025 | 49.12 | 49.4 | 49.4 | 50 | 48.92 | 32,635 |
| September 10, 2025 | 50.05 | 49.52 | 49.52 | 50.6 | 49.2 | 16,475 |
| September 09, 2025 | 50.45 | 49.96 | 49.96 | 50.9 | 49.86 | 29,097 |
| September 08, 2025 | 50 | 50.4 | 50.4 | 50.55 | 49.46 | 24,450 |
| September 05, 2025 | 49.74 | 50 | 49.78 | 50 | 49.74 | 26,155 |
| September 04, 2025 | 51.05 | 50.05 | 50.05 | 51.9 | 49.64 | 30,469 |
| September 03, 2025 | 51.65 | 51.05 | 51.05 | 52.55 | 51.05 | 10,948 |
| September 02, 2025 | 52.6 | 51.4 | 51.4 | 52.6 | 51.25 | 28,831 |
| September 01, 2025 | 52.8 | 52.65 | 52.65 | 53.75 | 52.6 | 13,858 |
| August 29, 2025 | 50.9 | 51.55 | 52.6 | 51.55 | 50.9 | 23,664 |
| August 28, 2025 | 51.7 | 51.15 | 51.15 | 52.45 | 50.95 | 18,963 |
| August 27, 2025 | 53.05 | 51.6 | 51.6 | 53.95 | 51.35 | 27,362 |
| August 26, 2025 | 54.5 | 53.4 | 53.4 | 54.55 | 53.4 | 25,600 |
| August 25, 2025 | 54.4 | 54.65 | 54.65 | 55.05 | 54 | 32,408 |
| August 22, 2025 | 52 | 54 | 54 | 54.1 | 52 | 30,579 |
| August 21, 2025 | 51.45 | 52.15 | 52.15 | 52.25 | 51.45 | 22,403 |
| August 20, 2025 | 53 | 51.5 | 51.5 | 53 | 51.05 | 52,948 |
| August 19, 2025 | 52.4 | 53.2 | 53.2 | 53.35 | 52.2 | 37,054 |
| August 18, 2025 | 52.8 | 52.5 | 52.5 | 52.85 | 51.6 | 26,070 |
| August 15, 2025 | 51.25 | 52.65 | 52.65 | 53.1 | 51.2 | 120,005 |
| August 14, 2025 | 53.1 | 51.15 | 51.15 | 53.2 | 48.26 | 139,127 |
| August 13, 2025 | 53.4 | 53.1 | 53.1 | 53.65 | 52.8 | 26,262 |
| August 12, 2025 | 54.35 | 53.15 | 53.15 | 54.6 | 52.65 | 29,721 |
| August 11, 2025 | 56.1 | 54.4 | 54.4 | 56.35 | 54.4 | 17,464 |
| August 08, 2025 | 55.35 | 55.75 | 55.75 | 56.5 | 55 | 16,211 |
| August 07, 2025 | 54.15 | 55.25 | 55.25 | 55.55 | 54.15 | 33,109 |
| August 06, 2025 | 53.8 | 54.25 | 54.25 | 54.55 | 53.8 | 18,674 |
| August 05, 2025 | 53.55 | 53.75 | 53.75 | 55.1 | 53.55 | 20,072 |
| August 04, 2025 | 53.55 | 53.35 | 53.45 | 53.55 | 53.35 | 18,428 |
| August 01, 2025 | 55 | 53.45 | 53.45 | 55.25 | 53.05 | 49,908 |
| July 31, 2025 | 56.5 | 55.7 | 55.7 | 56.8 | 55.65 | 26,554 |
| July 30, 2025 | 56.55 | 56.35 | 56.5 | 56.55 | 56.35 | 11,931 |
| July 29, 2025 | 56.4 | 56 | 56.85 | 56.4 | 56 | 12,698 |
| July 28, 2025 | 57.35 | 56.75 | 56.75 | 58.35 | 56.7 | 16,449 |
