52.88
-0.318(-0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 53.25 | 53.2 | 53.2 | 53.4 | 53.11 | 4,473 |
| January 12, 2026 | 52.92 | 53.23 | 53.23 | 53.23 | 52.8 | 1,332 |
| January 09, 2026 | 52.87 | 53.1 | 53.1 | 53.1 | 52.87 | 1,481 |
| January 08, 2026 | 52.79 | 52.81 | 52.81 | 52.89 | 52.77 | 504 |
| January 07, 2026 | 53.04 | 53.1 | 53.1 | 53.13 | 52.99 | 4,983 |
| January 06, 2026 | 52.76 | 52.85 | 52.85 | 52.85 | 52.68 | 997 |
| January 05, 2026 | 52.48 | 52.87 | 52.87 | 52.87 | 52.48 | 7,849 |
| January 02, 2026 | 52.58 | 52.3 | 52.3 | 52.66 | 52.28 | 1,247 |
| December 30, 2025 | 52.71 | 52.72 | 52.72 | 52.75 | 52.7 | 312 |
| December 29, 2025 | 52.85 | 52.69 | 52.69 | 52.87 | 52.66 | 129 |
| December 23, 2025 | 52.58 | 52.7 | 52.7 | 52.7 | 52.54 | 7,480 |
| December 22, 2025 | 52.42 | 52.56 | 52.56 | 52.56 | 52.42 | 490 |
| December 19, 2025 | 51.91 | 52.21 | 52.21 | 52.21 | 51.87 | 1,088 |
| December 18, 2025 | 51.51 | 52.06 | 52.06 | 52.07 | 51.5 | 2,837 |
| December 17, 2025 | 52 | 51.55 | 51.55 | 52.15 | 51.55 | 3,375 |
| December 16, 2025 | 51.88 | 51.86 | 51.86 | 52.1 | 51.82 | 3,406 |
| December 15, 2025 | 52.34 | 52.16 | 52.16 | 52.49 | 52.04 | 2,509 |
| December 12, 2025 | 52.8 | 52.05 | 52.05 | 52.81 | 52.05 | 2,001 |
| December 11, 2025 | 52.23 | 52.5 | 52.5 | 52.59 | 52.23 | 1,085 |
| December 10, 2025 | 52.37 | 52.39 | 52.39 | 52.39 | 52.27 | 705 |
| December 09, 2025 | 52.46 | 52.51 | 52.51 | 52.51 | 52.32 | 3,802 |
| December 08, 2025 | 52.67 | 52.38 | 52.38 | 52.67 | 52.38 | 1,897 |
| December 05, 2025 | 52.61 | 52.56 | 52.56 | 52.66 | 52.41 | 11,621 |
| December 04, 2025 | 52.45 | 52.41 | 52.41 | 52.5 | 52.37 | 1,631 |
| December 03, 2025 | 52.36 | 52.4 | 52.4 | 52.4 | 52.08 | 1,646 |
| December 02, 2025 | 52.07 | 52.17 | 52.17 | 52.4 | 52.07 | 262 |
| December 01, 2025 | 52.03 | 52.23 | 52.23 | 52.23 | 52.02 | 3,000 |
| November 28, 2025 | 52.33 | 52.32 | 52.32 | 52.36 | 52.17 | 2,563 |
| November 27, 2025 | 52.11 | 52.11 | 52.11 | 52.12 | 52.1 | 3,002 |
| November 26, 2025 | 51.95 | 52.2 | 52.2 | 52.2 | 51.84 | 543 |
| November 25, 2025 | 51.27 | 51.37 | 51.37 | 51.37 | 50.99 | 1,608 |
| November 24, 2025 | 50.73 | 51.2 | 51.2 | 51.23 | 50.57 | 1,800 |
| November 21, 2025 | 50.14 | 50.33 | 50.33 | 50.33 | 49.89 | 5,604 |
| November 20, 2025 | 51.46 | 51.12 | 51.12 | 51.73 | 51.12 | 1,852 |
| November 19, 2025 | 50.71 | 50.73 | 50.73 | 51.12 | 50.7 | 899 |
| November 18, 2025 | 50.84 | 50.78 | 50.78 | 50.98 | 50.37 | 15,536 |
| November 17, 2025 | 51.87 | 51.48 | 51.48 | 51.91 | 51.26 | 2,535 |
| November 14, 2025 | 51.48 | 51.76 | 51.76 | 51.78 | 50.91 | 7,980 |
| November 13, 2025 | 52.56 | 51.9 | 51.9 | 52.56 | 51.9 | 1,341 |
| November 12, 2025 | 52.62 | 52.46 | 52.46 | 52.66 | 52.4 | 1,555 |
| November 11, 2025 | 52.28 | 52.22 | 52.22 | 52.28 | 52.2 | 2,594 |
| November 10, 2025 | 51.99 | 51.92 | 51.92 | 52.15 | 51.92 | 1,613 |
| November 07, 2025 | 51.67 | 50.95 | 50.95 | 51.67 | 50.95 | 19,265 |
| November 06, 2025 | 51.94 | 51.52 | 51.52 | 52.23 | 51.52 | 9,270 |
| November 05, 2025 | 51.79 | 52.13 | 52.13 | 52.13 | 51.72 | 3,393 |
| November 04, 2025 | 52.04 | 52.14 | 52.14 | 52.25 | 51.9 | 5,968 |
| November 03, 2025 | 52.51 | 52.51 | 52.51 | 52.75 | 52.33 | 5,611 |
| October 31, 2025 | 52.71 | 52.48 | 52.48 | 52.81 | 52.37 | 7,048 |
| October 30, 2025 | 52.88 | 52.61 | 52.61 | 52.88 | 52.58 | 639 |
| October 29, 2025 | 53.01 | 52.97 | 52.97 | 53.02 | 52.9 | 1,448 |
| October 28, 2025 | 52.68 | 52.8 | 52.8 | 52.84 | 52.68 | 2,703 |
| October 27, 2025 | 52.5 | 52.6 | 52.6 | 52.6 | 52.5 | 2,115 |
| October 24, 2025 | 51.82 | 52.16 | 52.16 | 52.16 | 51.8 | 3,822 |
| October 23, 2025 | 51.48 | 51.56 | 51.56 | 51.56 | 51.29 | 1,267 |
| October 22, 2025 | 51.69 | 51.38 | 51.38 | 51.74 | 51.38 | 4,614 |
| October 21, 2025 | 51.6 | 51.7 | 51.7 | 51.75 | 51.6 | 6,250 |
| October 20, 2025 | 51.3 | 51.62 | 51.62 | 51.62 | 51.2 | 2,008 |
| October 17, 2025 | 50.36 | 50.63 | 50.63 | 50.96 | 50.29 | 2,128 |
| October 16, 2025 | 51.33 | 51.27 | 51.27 | 51.48 | 51.23 | 7,746 |
| October 15, 2025 | 51.19 | 51.27 | 51.27 | 51.57 | 51.17 | 1,238 |
