50.88
-0.22(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.58 | 50.88 | 50.88 | 51.08 | 50.32 | 16,846 |
| December 03, 2025 | 51.04 | 51.1 | 51.1 | 51.4 | 50.72 | 27,420 |
| December 02, 2025 | 52.22 | 51.14 | 51.14 | 52.22 | 50.98 | 20,861 |
| December 01, 2025 | 52.04 | 52.18 | 52.18 | 52.62 | 52 | 43,205 |
| November 28, 2025 | 51.64 | 51.98 | 51.98 | 52.26 | 51.62 | 9,742 |
| November 27, 2025 | 51.7 | 51.88 | 51.88 | 51.88 | 51.42 | 6,175 |
| November 26, 2025 | 51.82 | 51.92 | 51.92 | 52 | 51.56 | 14,714 |
| November 25, 2025 | 51.72 | 52.08 | 52.08 | 52.28 | 51.72 | 18,459 |
| November 24, 2025 | 52.28 | 51.7 | 51.7 | 52.38 | 51.62 | 10,927 |
| November 21, 2025 | 51.28 | 52.32 | 52.32 | 52.54 | 51.28 | 13,489 |
| November 20, 2025 | 51.16 | 51.1 | 51.1 | 51.24 | 50.9 | 28,032 |
| November 19, 2025 | 50.96 | 50.94 | 50.94 | 51.44 | 50.94 | 24,418 |
| November 18, 2025 | 51.12 | 51.02 | 51.02 | 51.36 | 50.92 | 27,639 |
| November 17, 2025 | 51.1 | 51.12 | 51.12 | 51.36 | 50.76 | 69,923 |
| November 14, 2025 | 51.8 | 51.08 | 51.08 | 51.86 | 51.06 | 39,403 |
| November 13, 2025 | 52.24 | 52.06 | 52.06 | 52.42 | 51.88 | 24,201 |
| November 12, 2025 | 52.46 | 52.68 | 52.68 | 52.68 | 52.14 | 20,664 |
| November 11, 2025 | 52.86 | 52.84 | 52.84 | 52.92 | 52.72 | 19,657 |
| November 10, 2025 | 52.76 | 52.64 | 52.64 | 53 | 52.38 | 27,241 |
| November 07, 2025 | 52.32 | 52.72 | 52.72 | 52.98 | 52.04 | 25,046 |
| November 06, 2025 | 52.22 | 52.48 | 52.48 | 52.56 | 52.06 | 9,386 |
| November 05, 2025 | 53.06 | 53.16 | 52.71 | 53.26 | 52.98 | 14,309 |
| November 04, 2025 | 52.38 | 52.82 | 52.82 | 52.92 | 51.98 | 15,813 |
| November 03, 2025 | 52.24 | 52.6 | 52.6 | 52.8 | 52.18 | 21,167 |
| October 31, 2025 | 52.48 | 52.62 | 52.62 | 52.62 | 52.32 | 6,515 |
| October 30, 2025 | 52.26 | 52.48 | 52.48 | 52.64 | 52.26 | 4,977 |
| October 29, 2025 | 52.78 | 52.56 | 52.56 | 53.08 | 52.42 | 24,834 |
| October 28, 2025 | 53.9 | 52.94 | 52.94 | 53.92 | 52.9 | 8,978 |
| October 27, 2025 | 53.72 | 53.66 | 53.66 | 53.98 | 53.44 | 7,609 |
| October 24, 2025 | 53.68 | 53.72 | 53.72 | 53.94 | 53.48 | 10,410 |
| October 23, 2025 | 53.92 | 53.98 | 53.98 | 54.84 | 53.78 | 25,552 |
| October 22, 2025 | 53.46 | 53.8 | 53.8 | 53.9 | 53.2 | 28,844 |
| October 21, 2025 | 53.46 | 53.7 | 53.7 | 53.9 | 53.46 | 12,598 |
| October 20, 2025 | 53.38 | 53.88 | 53.88 | 54.06 | 53.38 | 11,817 |
| October 17, 2025 | 52.92 | 53.84 | 53.84 | 54.02 | 52.8 | 22,172 |
| October 16, 2025 | 52.52 | 52.98 | 52.98 | 53.04 | 52.1 | 10,028 |
| October 15, 2025 | 52.1 | 52.2 | 52.2 | 52.24 | 51.64 | 27,839 |
| October 14, 2025 | 52.1 | 52.34 | 52.34 | 52.46 | 51.86 | 18,766 |
| October 13, 2025 | 51.64 | 51.88 | 51.88 | 51.88 | 51.46 | 12,882 |
| October 10, 2025 | 51.48 | 51.72 | 51.72 | 51.78 | 51.44 | 11,697 |
| October 09, 2025 | 50.6 | 50.86 | 50.86 | 51.06 | 50.6 | 10,151 |
| October 08, 2025 | 50.42 | 50.7 | 50.7 | 50.82 | 50.24 | 43,649 |
| October 07, 2025 | 50.3 | 50.38 | 50.38 | 50.38 | 49.97 | 16,775 |
| October 06, 2025 | 50.3 | 50.12 | 50.12 | 50.56 | 50 | 22,021 |
| October 03, 2025 | 50.16 | 50.58 | 50.58 | 50.6 | 50.14 | 5,169 |
| October 02, 2025 | 50.02 | 50.46 | 50.46 | 50.46 | 49.87 | 33,041 |
| October 01, 2025 | 50.5 | 50.4 | 50.4 | 50.86 | 50.16 | 13,916 |
| September 30, 2025 | 50.22 | 50.56 | 50.56 | 50.62 | 49.89 | 14,365 |
| September 29, 2025 | 50.3 | 50.24 | 50.24 | 50.64 | 50.04 | 11,861 |
| September 26, 2025 | 50.68 | 50.8 | 50.8 | 51 | 50.44 | 26,197 |
| September 25, 2025 | 50.98 | 50.98 | 50.98 | 51.5 | 50.98 | 4,924 |
| September 24, 2025 | 51.2 | 51.24 | 51.24 | 51.34 | 50.98 | 9,195 |
| September 23, 2025 | 51.28 | 51.24 | 51.24 | 51.4 | 51.04 | 11,793 |
| September 22, 2025 | 52.24 | 51.52 | 51.52 | 52.26 | 51.4 | 13,623 |
| September 19, 2025 | 52.26 | 52.26 | 52.26 | 52.74 | 52.22 | 14,363 |
| September 18, 2025 | 52.68 | 52.6 | 52.6 | 52.68 | 52.34 | 10,535 |
| September 17, 2025 | 52.38 | 52.52 | 52.52 | 52.78 | 52.24 | 2,734 |
| September 16, 2025 | 52.76 | 52.52 | 52.52 | 52.76 | 52.4 | 7,526 |
| September 15, 2025 | 53.36 | 53.24 | 53.24 | 53.5 | 53 | 8,179 |
| September 12, 2025 | 53.78 | 53.76 | 53.76 | 54.2 | 53.68 | 11,972 |
