50.95
-0.05(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 50.7 | 51 | 51 | 52 | 50.7 | 30,448 |
| September 26, 2025 | 50 | 50.45 | 50.45 | 50.45 | 48.62 | 36,108 |
| September 25, 2025 | 51.05 | 50.4 | 50.4 | 51.45 | 50.4 | 12,021 |
| September 24, 2025 | 51.8 | 51.2 | 51.2 | 51.8 | 51.2 | 22,020 |
| September 23, 2025 | 50.45 | 51.8 | 51.8 | 52.1 | 50.45 | 14,798 |
| September 22, 2025 | 50.8 | 51.3 | 51.3 | 51.3 | 48.88 | 32,062 |
| September 19, 2025 | 51.35 | 50.25 | 50.25 | 51.35 | 50.15 | 25,010 |
| September 18, 2025 | 50.2 | 51.1 | 51.1 | 51.6 | 50 | 26,866 |
| September 17, 2025 | 48.74 | 49.56 | 49.56 | 50.2 | 48.74 | 24,760 |
| September 16, 2025 | 49.22 | 49.02 | 48.9 | 49.52 | 48.74 | 17,058 |
| September 15, 2025 | 49.14 | 49 | 49 | 50 | 49 | 24,326 |
| September 12, 2025 | 49.04 | 49.5 | 49.5 | 50.7 | 49.04 | 19,690 |
| September 11, 2025 | 48.9 | 49.24 | 49.24 | 49.78 | 48.9 | 32,635 |
| September 10, 2025 | 49.6 | 49.78 | 49.78 | 50.35 | 49.5 | 16,475 |
| September 09, 2025 | 49.78 | 49.86 | 49.86 | 50.8 | 49.78 | 29,097 |
| September 08, 2025 | 50.2 | 50.7 | 50.7 | 50.7 | 49.6 | 24,450 |
| September 05, 2025 | 50.05 | 50 | 50 | 50.75 | 49.24 | 26,155 |
| September 04, 2025 | 51.05 | 50.05 | 50.05 | 51.8 | 49.76 | 30,469 |
| September 03, 2025 | 51.5 | 51 | 51 | 52.3 | 51 | 10,948 |
| September 02, 2025 | 52.4 | 51.5 | 51.5 | 52.8 | 51.15 | 28,831 |
| September 01, 2025 | 52.5 | 52.5 | 52.5 | 53.6 | 52.5 | 13,858 |
| August 29, 2025 | 51 | 52.9 | 52.9 | 52.9 | 51 | 23,710 |
| August 28, 2025 | 51.5 | 51.05 | 51.05 | 52.45 | 51.05 | 18,963 |
| August 27, 2025 | 53.1 | 51.5 | 51.5 | 53.6 | 51.5 | 27,362 |
| August 26, 2025 | 53.9 | 53.75 | 53.75 | 54.4 | 53.5 | 25,600 |
| August 25, 2025 | 53.55 | 54.95 | 54.95 | 55 | 53.25 | 32,408 |
| August 22, 2025 | 51.45 | 54.25 | 54.25 | 54.3 | 51.45 | 30,579 |
| August 21, 2025 | 51.15 | 52.35 | 52.35 | 52.4 | 51.15 | 22,403 |
| August 20, 2025 | 53.6 | 51.1 | 51.1 | 53.6 | 51 | 52,948 |
| August 19, 2025 | 51.75 | 52.15 | 52.15 | 54.15 | 51.75 | 37,054 |
| August 18, 2025 | 53.15 | 53.6 | 53.6 | 53.6 | 51.65 | 26,070 |
| August 15, 2025 | 51 | 53.2 | 53.2 | 53.75 | 51 | 120,005 |
| August 14, 2025 | 52.5 | 50.25 | 50.25 | 53.5 | 48.52 | 139,127 |
| August 13, 2025 | 52.85 | 52.5 | 52.5 | 53.65 | 52.2 | 26,262 |
| August 12, 2025 | 54.15 | 52.5 | 52.5 | 55.35 | 52.3 | 29,721 |
| August 11, 2025 | 55.55 | 54.2 | 54.2 | 56.2 | 54.2 | 17,464 |
| August 08, 2025 | 55.7 | 55.25 | 55.25 | 56.85 | 55.2 | 16,211 |
| August 07, 2025 | 54 | 55.7 | 55.7 | 56.2 | 54 | 33,109 |
| August 06, 2025 | 53.45 | 54.5 | 54.5 | 55.45 | 53.15 | 18,674 |
| August 05, 2025 | 53.1 | 53.1 | 53.1 | 55 | 53.1 | 20,072 |
| August 04, 2025 | 53.5 | 53.1 | 53.1 | 54.5 | 52.45 | 18,428 |
| August 01, 2025 | 55.5 | 54.1 | 54.1 | 55.5 | 53.2 | 49,908 |
| July 31, 2025 | 56.3 | 55 | 55 | 57.25 | 54.7 | 26,554 |
| July 30, 2025 | 57.55 | 56.3 | 56.3 | 57.6 | 56 | 11,931 |
| July 29, 2025 | 56.3 | 56 | 56 | 57.95 | 56 | 12,698 |
| July 28, 2025 | 57.5 | 55.9 | 55.9 | 58.45 | 55.7 | 16,449 |
| July 25, 2025 | 57.15 | 56.55 | 56.55 | 58 | 56.4 | 27,431 |
| July 24, 2025 | 57.5 | 57.1 | 57.1 | 58.6 | 57 | 26,234 |
| July 23, 2025 | 57 | 57.1 | 57.1 | 58.7 | 57 | 18,166 |
| July 22, 2025 | 58 | 57.1 | 57.1 | 58.2 | 56.2 | 15,564 |
| July 21, 2025 | 60.5 | 57.85 | 57.85 | 60.5 | 57.4 | 19,094 |
| July 18, 2025 | 58.5 | 59 | 59 | 60.45 | 58.5 | 29,808 |
| July 17, 2025 | 57.5 | 59.95 | 59.95 | 60 | 57.5 | 22,834 |
| July 16, 2025 | 57.4 | 57 | 57 | 58.65 | 56.8 | 10,405 |
| July 15, 2025 | 56 | 58.9 | 58.9 | 59.25 | 56 | 24,234 |
| July 14, 2025 | 56.4 | 56 | 56 | 57.3 | 55.2 | 32,692 |
| July 11, 2025 | 58.85 | 56.2 | 56.2 | 58.9 | 56.2 | 24,219 |
| July 10, 2025 | 60.05 | 58.1 | 58.1 | 60.3 | 58.1 | 11,790 |
| July 09, 2025 | 58.9 | 59.25 | 59.25 | 60.15 | 58.55 | 22,040 |
| July 08, 2025 | 57.9 | 60.3 | 60.3 | 61 | 57.9 | 14,518 |