49.87
+0.16(+0.32%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.05 | 49.71 | 49.71 | 50.12 | 49.66 | 278 |
September 04, 2025 | 49.56 | 49.69 | 49.69 | 49.69 | 49.53 | 113 |
September 03, 2025 | 49.35 | 49.44 | 49.44 | 49.51 | 49.35 | 164 |
September 02, 2025 | 49.61 | 48.91 | 48.91 | 49.61 | 48.91 | 1,158 |
September 01, 2025 | 49.64 | 49.7 | 49.7 | 49.71 | 49.64 | 222 |
August 29, 2025 | 49.91 | 49.56 | 49.56 | 49.91 | 49.56 | 173 |
August 28, 2025 | 49.82 | 49.81 | 49.81 | 49.82 | 49.77 | 4,254 |
August 27, 2025 | 49.71 | 49.75 | 49.75 | 49.76 | 49.64 | 4,254 |
August 26, 2025 | 49.4 | 49.47 | 49.47 | 49.47 | 49.4 | 12 |
August 25, 2025 | 49.6 | 49.63 | 49.63 | 49.63 | 49.54 | 1,435 |
August 22, 2025 | 48.89 | 49.76 | 49.76 | 49.76 | 48.89 | 720 |
August 21, 2025 | 49.13 | 49.08 | 49.08 | 49.13 | 48.9 | 400 |
August 20, 2025 | 49.14 | 48.99 | 48.99 | 49.22 | 48.75 | 2,887 |
August 19, 2025 | 49.49 | 49.4 | 49.4 | 49.5 | 49.4 | 480 |
August 18, 2025 | 49.53 | 49.48 | 49.48 | 49.55 | 49.47 | 3,458 |
August 15, 2025 | 49.81 | 49.58 | 49.58 | 49.81 | 49.56 | 505 |
August 14, 2025 | 49.63 | 49.54 | 49.54 | 49.69 | 49.44 | 720 |
August 13, 2025 | 49.56 | 49.58 | 49.58 | 49.63 | 49.55 | 240 |
August 12, 2025 | 49.07 | 49.38 | 49.38 | 49.38 | 48.97 | 4,969 |
August 11, 2025 | 49.23 | 49.12 | 49.12 | 49.23 | 49.1 | 4,969 |
August 08, 2025 | 48.87 | 49 | 49 | 49.06 | 48.87 | 660 |
August 07, 2025 | 48.93 | 48.76 | 48.76 | 49.12 | 48.76 | 481 |
August 06, 2025 | 48.65 | 48.77 | 48.77 | 48.77 | 48.56 | 2,676 |
August 05, 2025 | 48.82 | 48.41 | 48.41 | 48.83 | 48.41 | 10,722 |
August 04, 2025 | 48.16 | 48.55 | 48.55 | 48.58 | 48.16 | 4,272 |
August 01, 2025 | 48.63 | 47.97 | 47.97 | 48.63 | 47.97 | 3,781 |
July 31, 2025 | 49.42 | 49.18 | 49.18 | 49.55 | 49.18 | 904 |
July 30, 2025 | 49.08 | 49.05 | 49.05 | 49.1 | 49.05 | 154 |
July 29, 2025 | 49.21 | 49.02 | 49.02 | 49.28 | 49.02 | 4,098 |
July 28, 2025 | 49.32 | 49.15 | 49.15 | 49.32 | 49.15 | 136 |
July 25, 2025 | 48.97 | 49.04 | 49.04 | 49.04 | 48.95 | 529 |
July 24, 2025 | 48.88 | 48.99 | 48.99 | 49.03 | 48.88 | 26 |
July 23, 2025 | 48.65 | 48.65 | 48.65 | 48.72 | 48.59 | 2,650 |
July 22, 2025 | 48.49 | 48.44 | 48.44 | 48.49 | 48.42 | 97 |
July 21, 2025 | 48.55 | 48.72 | 48.72 | 48.72 | 48.55 | 63 |
July 18, 2025 | 48.57 | 48.46 | 48.46 | 48.57 | 48.45 | 2,686 |
July 17, 2025 | 48.21 | 48.39 | 48.39 | 48.39 | 48.18 | 30 |
July 16, 2025 | 47.88 | 47.73 | 47.73 | 48.06 | 47.73 | 849 |
July 15, 2025 | 48.36 | 48.2 | 48.2 | 48.41 | 48.2 | 1,234 |
July 14, 2025 | 47.85 | 48.15 | 48.15 | 48.15 | 47.82 | 678 |
July 11, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 47.99 | 3,055 |
July 10, 2025 | 48.05 | 48.29 | 48.29 | 48.29 | 48.05 | 1,198 |
July 09, 2025 | 47.89 | 48.03 | 48.03 | 48.05 | 47.89 | 739 |
July 08, 2025 | 47.97 | 47.88 | 47.88 | 48.02 | 47.88 | 660 |
July 07, 2025 | 48.07 | 48.01 | 48.01 | 48.14 | 48.01 | 4,501 |
July 04, 2025 | 48.13 | 48.02 | 48.02 | 48.13 | 47.97 | 1,349 |
July 03, 2025 | 47.96 | 48.29 | 48.29 | 48.29 | 47.94 | 1,349 |
July 02, 2025 | 47.84 | 47.82 | 47.82 | 47.84 | 47.74 | 884 |
July 01, 2025 | 47.71 | 47.66 | 47.66 | 47.71 | 47.61 | 342 |
June 30, 2025 | 47.67 | 47.63 | 47.63 | 47.7 | 47.62 | 382 |
June 27, 2025 | 47.41 | 47.58 | 47.58 | 47.58 | 47.41 | 435 |
June 26, 2025 | 47.04 | 47.2 | 47.2 | 47.2 | 47.04 | 435 |
June 25, 2025 | 46.95 | 46.89 | 46.89 | 47 | 46.89 | 40 |
June 24, 2025 | 46.87 | 46.86 | 46.86 | 46.89 | 46.7 | 4,714 |
June 23, 2025 | 45.94 | 46.14 | 46.14 | 46.24 | 45.94 | 2,354 |
June 20, 2025 | 45.99 | 46.1 | 46.1 | 46.28 | 45.99 | 1,384 |
June 19, 2025 | 46 | 45.67 | 45.67 | 46 | 45.67 | 4,994 |
June 18, 2025 | 46.21 | 46.3 | 46.3 | 46.37 | 46.11 | 836 |
June 17, 2025 | 46.28 | 46.36 | 46.36 | 46.39 | 46.24 | 91 |
June 16, 2025 | 46.27 | 46.54 | 46.54 | 46.59 | 46.26 | 3,006 |