47.89
+0.164(+0.34%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.76 | 47.89 | 47.89 | 47.91 | 47.74 | 23 |
September 25, 2025 | 48.1 | 47.72 | 47.72 | 48.1 | 47.72 | 27,516 |
September 24, 2025 | 48.12 | 48.13 | 48.13 | 48.15 | 48.12 | 22 |
September 23, 2025 | 48.01 | 48.08 | 48.08 | 48.08 | 47.95 | 2 |
September 22, 2025 | 47.98 | 47.98 | 47.98 | 48.02 | 47.98 | 12 |
September 19, 2025 | 48 | 47.98 | 47.98 | 48.11 | 47.98 | 3,517 |
September 18, 2025 | 48.59 | 48.31 | 48.31 | 48.59 | 48.31 | 16 |
September 17, 2025 | 48.48 | 48.57 | 48.57 | 48.6 | 48.48 | 16 |
September 16, 2025 | 48.65 | 48.42 | 48.42 | 48.65 | 48.42 | 3,350 |
September 15, 2025 | 48.52 | 48.61 | 48.61 | 48.65 | 48.52 | 63 |
September 12, 2025 | 48.62 | 48.51 | 48.51 | 48.7 | 48.51 | 3,309 |
September 11, 2025 | 48.59 | 48.74 | 48.74 | 48.74 | 48.59 | 1,655 |
September 10, 2025 | 48.69 | 48.58 | 48.58 | 48.69 | 48.58 | 1 |
September 09, 2025 | 48.53 | 48.52 | 48.52 | 48.62 | 48.52 | 6,615 |
September 08, 2025 | 48.34 | 48.54 | 48.54 | 48.54 | 48.34 | 50 |
September 05, 2025 | 48.22 | 48.37 | 48.37 | 48.37 | 48.16 | 51 |
September 04, 2025 | 48 | 48.11 | 48.11 | 48.14 | 48 | 40 |
September 03, 2025 | 47.54 | 47.93 | 47.93 | 47.93 | 47.54 | 30 |
September 02, 2025 | 47.93 | 47.51 | 47.51 | 47.93 | 47.5 | 17 |
September 01, 2025 | 48.02 | 48.09 | 48.09 | 48.09 | 47.92 | 10,168 |
August 29, 2025 | 48.32 | 48.08 | 48.08 | 48.32 | 48 | 48 |
August 28, 2025 | 48.37 | 48.33 | 48.33 | 48.37 | 48.24 | 4 |
August 27, 2025 | 48.13 | 48.28 | 48.28 | 48.31 | 48.13 | 4 |
August 26, 2025 | 48.11 | 48.09 | 48.09 | 48.15 | 48.09 | 4 |
August 25, 2025 | 48.17 | 48.12 | 48.12 | 48.17 | 48.02 | 39 |
August 22, 2025 | 48.06 | 48.2 | 48.2 | 48.21 | 48.06 | 6,633 |
August 21, 2025 | 48.26 | 48.12 | 48.12 | 48.26 | 48.12 | 2 |
August 20, 2025 | 48.19 | 48.26 | 48.26 | 48.38 | 48.19 | 52 |
August 19, 2025 | 48.11 | 48.09 | 48.09 | 48.11 | 48.03 | 61 |
August 18, 2025 | 48.36 | 48.11 | 48.11 | 48.41 | 48.11 | 100 |
August 15, 2025 | 48.66 | 48.34 | 48.34 | 48.66 | 48.34 | 253 |
August 14, 2025 | 48.93 | 48.7 | 48.7 | 48.93 | 48.7 | 127 |
August 13, 2025 | 48.57 | 48.71 | 48.71 | 48.71 | 48.57 | 1 |
August 12, 2025 | 48.71 | 48.51 | 48.51 | 48.71 | 48.51 | 9 |
August 11, 2025 | 48.62 | 48.71 | 48.71 | 48.71 | 48.62 | 8 |
August 08, 2025 | 48.6 | 48.46 | 48.46 | 48.7 | 48.46 | 8 |
August 07, 2025 | 48.4 | 48.73 | 48.73 | 48.73 | 48.37 | 6,600 |
August 06, 2025 | 48.49 | 48.48 | 48.48 | 48.49 | 48.43 | 115 |
August 05, 2025 | 48.67 | 48.61 | 48.61 | 48.69 | 48.61 | 4 |
August 04, 2025 | 48.6 | 48.66 | 48.66 | 48.66 | 48.4 | 6,421 |
August 01, 2025 | 49.34 | 49.39 | 48.49 | 49.4 | 49.24 | 24 |
July 31, 2025 | 49.76 | 49.61 | 48.7 | 49.76 | 49.52 | 3,200 |
July 30, 2025 | 49.41 | 49.5 | 48.59 | 49.66 | 49.41 | 6,458 |
July 29, 2025 | 49.2 | 49.38 | 48.48 | 49.38 | 49.14 | 3 |
July 28, 2025 | 48.91 | 49.12 | 49.12 | 49.12 | 48.91 | 19 |
July 25, 2025 | 48.91 | 48.82 | 48.82 | 48.91 | 48.81 | 263 |
July 24, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | 20,600 |
July 23, 2025 | 49.19 | 49.31 | 49.31 | 49.31 | 49.19 | 4 |
July 22, 2025 | 49.07 | 49.25 | 49.25 | 49.25 | 49.07 | 10 |
July 21, 2025 | 49.09 | 49.23 | 49.23 | 49.24 | 49.09 | 3,302 |
July 18, 2025 | 49.06 | 48.95 | 48.95 | 49.07 | 48.95 | 37 |
July 17, 2025 | 49.1 | 49.2 | 49.2 | 49.2 | 49.07 | 76 |
July 16, 2025 | 49.02 | 48.95 | 48.95 | 49.19 | 48.95 | 87 |
July 15, 2025 | 49.14 | 49.09 | 49.09 | 49.3 | 49.02 | 3,912 |
July 14, 2025 | 49.23 | 49.12 | 49.12 | 49.25 | 49.12 | 37 |
July 11, 2025 | 49.51 | 49.2 | 49.2 | 49.51 | 49.2 | 102 |
July 10, 2025 | 49.6 | 49.58 | 49.58 | 49.6 | 49.47 | 3,212 |
July 09, 2025 | 49.41 | 49.49 | 49.49 | 49.5 | 49.39 | 3,200 |
July 08, 2025 | 49.52 | 49.32 | 49.32 | 49.53 | 49.26 | 5 |
July 07, 2025 | 49.65 | 49.67 | 49.67 | 49.76 | 49.65 | 3,201 |