52.18
+0.046(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.42 | 52.13 | 52.13 | 52.42 | 52.13 | 228 |
| August 14, 2025 | 52.36 | 52.44 | 52.44 | 52.56 | 52.36 | 343 |
| August 13, 2025 | 52.15 | 52.21 | 52.21 | 52.21 | 52.12 | 163 |
| August 12, 2025 | 52.48 | 52.1 | 52.1 | 52.48 | 52.1 | 1,473 |
| August 11, 2025 | 52.13 | 52.53 | 52.53 | 52.57 | 52.13 | 569 |
| August 08, 2025 | 52.37 | 52.18 | 52.18 | 52.46 | 52.18 | 50 |
| August 07, 2025 | 52.38 | 52.56 | 52.56 | 52.58 | 52.24 | 2,558 |
| August 06, 2025 | 52.61 | 52.42 | 52.42 | 52.68 | 52.42 | 2,049 |
| August 05, 2025 | 52.82 | 52.71 | 52.71 | 52.84 | 52.71 | 60 |
| August 04, 2025 | 52.54 | 52.71 | 52.71 | 52.71 | 52.54 | 646 |
| August 01, 2025 | 52.9 | 52.67 | 52.67 | 52.92 | 52.46 | 4,983 |
| July 31, 2025 | 52.9 | 52.98 | 52.98 | 52.99 | 52.9 | 117 |
| July 30, 2025 | 52.41 | 52.7 | 52.7 | 52.78 | 52.41 | 402 |
| July 29, 2025 | 52.26 | 52.48 | 52.48 | 52.48 | 52.18 | 129 |
| July 28, 2025 | 51.49 | 51.96 | 51.96 | 51.96 | 51.49 | 157 |
| July 25, 2025 | 51.3 | 51.45 | 51.45 | 51.53 | 51.3 | 667 |
| July 24, 2025 | 51.28 | 51.25 | 51.25 | 51.36 | 51.22 | 569 |
| July 23, 2025 | 51.46 | 51.48 | 51.48 | 51.5 | 51.46 | 1,081 |
| July 22, 2025 | 51.61 | 51.51 | 51.51 | 51.65 | 51.51 | 8 |
| July 21, 2025 | 51.67 | 51.65 | 51.65 | 51.85 | 51.65 | 49 |
| July 18, 2025 | 51.74 | 51.62 | 51.62 | 51.74 | 51.6 | 1,365 |
| July 17, 2025 | 51.71 | 51.83 | 51.83 | 51.83 | 51.68 | 628 |
| July 16, 2025 | 51.47 | 51.16 | 51.16 | 51.76 | 51.16 | 3,609 |
| July 15, 2025 | 51.52 | 51.56 | 51.56 | 51.56 | 51.37 | 10 |
| July 14, 2025 | 51.44 | 51.31 | 51.31 | 51.44 | 51.3 | 807 |
| July 11, 2025 | 51.52 | 51.32 | 51.32 | 51.52 | 51.32 | 442 |
| July 10, 2025 | 51.4 | 51.58 | 51.58 | 51.58 | 51.4 | 887 |
| July 09, 2025 | 51.22 | 51.33 | 51.33 | 51.33 | 51.11 | 887 |
| July 08, 2025 | 51.13 | 51.27 | 51.27 | 51.27 | 51.05 | 416 |
| July 07, 2025 | 51.43 | 51.32 | 51.32 | 51.46 | 51.26 | 373 |
| July 04, 2025 | 51.33 | 51.25 | 51.25 | 51.36 | 51.25 | 241 |
| July 03, 2025 | 51.4 | 51.39 | 51.39 | 51.47 | 51.39 | 1,316 |
| July 02, 2025 | 51.31 | 51.33 | 51.33 | 51.39 | 51.31 | 2,053 |
| July 01, 2025 | 51.6 | 51.32 | 51.32 | 51.6 | 51.3 | 1,279 |
| June 30, 2025 | 51.39 | 51.33 | 51.33 | 51.5 | 51.33 | 159 |
| June 27, 2025 | 51.44 | 51.46 | 51.46 | 51.48 | 51.41 | 3,118 |
| June 26, 2025 | 51.49 | 51.41 | 51.41 | 51.49 | 51.41 | 463 |
| June 25, 2025 | 51.84 | 51.69 | 51.69 | 51.95 | 51.69 | 109 |
| June 24, 2025 | 51.77 | 51.76 | 51.76 | 51.79 | 51.7 | 14 |
| June 23, 2025 | 52.05 | 51.99 | 51.99 | 52.2 | 51.99 | 119 |
| June 20, 2025 | 51.92 | 51.93 | 51.93 | 51.93 | 51.81 | 3 |
| June 19, 2025 | 52.09 | 52.12 | 52.12 | 52.12 | 52.05 | 682 |
| June 18, 2025 | 51.71 | 51.96 | 51.96 | 52.05 | 51.71 | 683 |
| June 17, 2025 | 51.56 | 51.76 | 51.76 | 51.76 | 51.56 | 2 |
| June 16, 2025 | 51.59 | 51.56 | 51.56 | 51.59 | 51.52 | 17 |
| June 13, 2025 | 51.9 | 51.61 | 51.61 | 52.04 | 51.61 | 69 |
| June 12, 2025 | 51.86 | 51.7 | 51.7 | 51.86 | 51.58 | 54 |
| June 11, 2025 | 52.03 | 51.88 | 51.88 | 52.03 | 51.88 | 54 |
| June 10, 2025 | 52.22 | 52.07 | 52.07 | 52.22 | 52.07 | 2 |
| June 09, 2025 | 51.96 | 52.01 | 52.01 | 52.01 | 51.96 | 2 |
| June 06, 2025 | 52.12 | 52.15 | 52.15 | 52.2 | 52.09 | 580 |
| June 05, 2025 | 52.37 | 52.11 | 52.11 | 52.37 | 52.11 | 5 |
| June 04, 2025 | 52.21 | 52.28 | 52.28 | 52.28 | 52.21 | 5 |
| June 03, 2025 | 52.08 | 52.22 | 52.22 | 52.22 | 52.08 | 46 |
| June 02, 2025 | 52.21 | 51.89 | 51.89 | 52.21 | 51.89 | 46 |
| May 30, 2025 | 52.32 | 52.36 | 52.36 | 52.48 | 52.3 | 5,769 |
| May 29, 2025 | 52.35 | 52.2 | 52.2 | 52.37 | 52.2 | 158 |
| May 28, 2025 | 52.36 | 52.32 | 52.32 | 52.36 | 52.16 | 158 |
| May 27, 2025 | 52.08 | 52.28 | 52.28 | 52.28 | 51.96 | 3,864 |
| May 26, 2025 | 51.58 | 51.81 | 51.81 | 51.81 | 51.58 | 10 |