47.98
+0.28(+0.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 47.98 | 47.98 | 47.98 | 48.28 | 47.7 | 1,430 |
| December 03, 2025 | 48.24 | 47.7 | 47.7 | 48.38 | 47.54 | 5,810 |
| December 02, 2025 | 48.5 | 47.94 | 47.94 | 48.5 | 47.82 | 6,271 |
| December 01, 2025 | 47.86 | 48.3 | 48.3 | 48.5 | 47.64 | 3,688 |
| November 28, 2025 | 47.46 | 47.46 | 47.46 | 47.8 | 47.16 | 17,287 |
| November 27, 2025 | 48.22 | 47.46 | 47.46 | 48.22 | 47.46 | 9,573 |
| November 26, 2025 | 48.32 | 47.86 | 47.86 | 48.6 | 47.86 | 5,654 |
| November 25, 2025 | 48.4 | 47.92 | 47.92 | 48.4 | 47.84 | 3,303 |
| November 24, 2025 | 48.14 | 48.14 | 48.14 | 48.44 | 47.84 | 9,421 |
| November 21, 2025 | 48.14 | 47.86 | 47.86 | 48.4 | 47.76 | 3,063 |
| November 20, 2025 | 48.58 | 48.46 | 48.46 | 49 | 48.32 | 6,781 |
| November 19, 2025 | 48.44 | 48.44 | 48.44 | 49.1 | 48.12 | 15,918 |
| November 18, 2025 | 48.46 | 47.52 | 47.52 | 48.46 | 47.52 | 7,470 |
| November 17, 2025 | 48.8 | 48.64 | 48.64 | 48.96 | 48.42 | 10,512 |
| November 14, 2025 | 49.32 | 49.22 | 49.22 | 49.64 | 48.68 | 13,908 |
| November 13, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 4,347 |
| November 12, 2025 | 48.66 | 48.76 | 48.76 | 49.16 | 48.66 | 17,655 |
| November 11, 2025 | 47.82 | 48.74 | 48.74 | 48.76 | 47.82 | 7,868 |
| November 10, 2025 | 47.9 | 47.7 | 47.7 | 48.14 | 47.62 | 6,896 |
| November 07, 2025 | 47.64 | 47.86 | 47.86 | 47.92 | 47.32 | 10,709 |
| November 06, 2025 | 47.4 | 47.02 | 47.02 | 47.58 | 47.02 | 2,730 |
| November 05, 2025 | 47.24 | 47.6 | 47.6 | 47.68 | 47.22 | 5,473 |
| November 04, 2025 | 47.72 | 47.1 | 47.1 | 47.72 | 47 | 24,431 |
| November 03, 2025 | 47.8 | 48.16 | 48.16 | 48.24 | 47.6 | 9,203 |
| October 31, 2025 | 47.5 | 47.12 | 47.12 | 47.68 | 47.12 | 8,097 |
| October 30, 2025 | 47.04 | 47.66 | 47.66 | 47.66 | 47 | 9,072 |
| October 29, 2025 | 46.58 | 47.42 | 47.42 | 47.5 | 46.58 | 23,281 |
| October 28, 2025 | 45.78 | 46.28 | 46.28 | 46.32 | 45.68 | 6,959 |
| October 27, 2025 | 46.24 | 45.66 | 45.66 | 46.24 | 45.66 | 4,839 |
| October 24, 2025 | 46.5 | 46.28 | 46.28 | 46.5 | 46.16 | 5,347 |
| October 23, 2025 | 45.88 | 46.3 | 46.3 | 46.58 | 45.86 | 20,489 |
| October 22, 2025 | 45.42 | 45.32 | 45.32 | 45.5 | 45 | 6,533 |
| October 21, 2025 | 44.52 | 45.26 | 45.26 | 45.26 | 44.4 | 10,736 |
| October 20, 2025 | 44.06 | 44.44 | 44.44 | 44.72 | 44.06 | 21,624 |
| October 17, 2025 | 43.56 | 44.02 | 44.02 | 44.02 | 43.16 | 13,701 |
| October 16, 2025 | 43.3 | 43.9 | 43.9 | 43.9 | 42.9 | 10,295 |
| October 15, 2025 | 43.72 | 43.32 | 43.32 | 43.86 | 43.32 | 22,692 |
| October 14, 2025 | 44.02 | 43.48 | 43.48 | 44.02 | 43.16 | 21,575 |
| October 13, 2025 | 44.62 | 44.12 | 44.12 | 44.82 | 43.86 | 23,442 |
| October 10, 2025 | 44.96 | 44.2 | 44.2 | 45.18 | 44.2 | 14,388 |
| October 09, 2025 | 45.36 | 45.24 | 45.24 | 45.56 | 44.94 | 14,062 |
| October 08, 2025 | 46.08 | 44.9 | 44.9 | 46.16 | 44.9 | 29,593 |
| October 07, 2025 | 46.24 | 46.42 | 46.42 | 46.42 | 45.52 | 9,095 |
| October 06, 2025 | 45.74 | 45.98 | 45.98 | 46.14 | 45.3 | 17,849 |
| October 03, 2025 | 46.28 | 45.98 | 45.98 | 46.76 | 45.62 | 10,530 |
| October 02, 2025 | 46.06 | 46.36 | 46.36 | 46.52 | 46.06 | 5,538 |
| October 01, 2025 | 45.58 | 46.24 | 46.24 | 46.46 | 45.54 | 2,981 |
| September 30, 2025 | 45.6 | 45.52 | 45.52 | 45.68 | 45.12 | 21,849 |
| September 29, 2025 | 46.56 | 45.72 | 45.72 | 46.56 | 45.46 | 24,032 |
| September 26, 2025 | 46.04 | 46.5 | 46.5 | 46.5 | 45.96 | 3,265 |
| September 25, 2025 | 45.6 | 45.9 | 45.9 | 46.04 | 45.54 | 9,515 |
| September 24, 2025 | 45.6 | 45.78 | 45.78 | 46.04 | 45.44 | 5,699 |
| September 23, 2025 | 45.18 | 45.64 | 45.64 | 45.64 | 45 | 10,486 |
| September 22, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 31,021 |
| September 19, 2025 | 45.82 | 45.54 | 45.54 | 46.06 | 45.32 | 9,010 |
| September 18, 2025 | 45.78 | 45.64 | 45.64 | 46.08 | 45.58 | 5,266 |
| September 17, 2025 | 45.78 | 45.46 | 45.46 | 46.02 | 45.46 | 2,755 |
| September 16, 2025 | 45.58 | 45.96 | 45.96 | 45.96 | 45.32 | 8,085 |
| September 15, 2025 | 46.82 | 46.14 | 46.14 | 46.82 | 45.98 | 93,758 |
| September 12, 2025 | 46.58 | 46.42 | 46.42 | 46.92 | 46.34 | 2,179 |
