49.14
+0.075(+0.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 49.46 | 49.06 | 49.06 | 49.46 | 49.01 | 28,153 |
October 17, 2025 | 49.28 | 49.05 | 49.05 | 49.28 | 49.05 | 24,331 |
October 16, 2025 | 49.2 | 49.15 | 49.15 | 49.2 | 49.08 | 24,640 |
October 15, 2025 | 49.3 | 49.22 | 49.1 | 49.3 | 49.13 | 28,497 |
October 14, 2025 | 49.16 | 49.11 | 48.99 | 49.16 | 49.02 | 25,178 |
October 13, 2025 | 49.03 | 49.07 | 48.95 | 49.07 | 48.94 | 34,351 |
October 10, 2025 | 48.97 | 49.07 | 48.95 | 49.07 | 48.94 | 19,080 |
October 09, 2025 | 49.13 | 48.97 | 48.85 | 49.13 | 48.97 | 14,845 |
October 08, 2025 | 48.85 | 49.02 | 48.89 | 49.08 | 48.85 | 45,959 |
October 07, 2025 | 49.05 | 49 | 48.87 | 49.05 | 48.92 | 34,284 |
October 06, 2025 | 49.06 | 48.97 | 48.85 | 49.06 | 48.93 | 12,714 |
October 03, 2025 | 48.92 | 49.03 | 49.03 | 49.03 | 48.92 | 18,093 |
October 02, 2025 | 49.04 | 49 | 49 | 49.04 | 48.93 | 8,619 |
October 01, 2025 | 48.93 | 48.87 | 48.87 | 48.96 | 48.86 | 7,654 |
September 30, 2025 | 48.89 | 48.9 | 48.9 | 48.91 | 48.85 | 19,164 |
September 29, 2025 | 48.74 | 48.87 | 48.87 | 48.92 | 48.74 | 55,722 |
September 26, 2025 | 48.77 | 48.81 | 48.81 | 48.83 | 48.69 | 11,919 |
September 25, 2025 | 48.81 | 48.74 | 48.74 | 48.86 | 48.71 | 19,602 |
September 24, 2025 | 48.74 | 48.85 | 48.85 | 48.87 | 48.74 | 13,522 |
September 23, 2025 | 48.98 | 48.8 | 48.8 | 48.98 | 48.8 | 24,680 |
September 22, 2025 | 48.93 | 48.87 | 48.87 | 48.93 | 48.83 | 24,110 |
September 19, 2025 | 48.91 | 48.88 | 48.88 | 48.91 | 48.83 | 10,833 |
September 18, 2025 | 49.07 | 48.88 | 48.88 | 49.07 | 48.86 | 13,825 |
September 17, 2025 | 49.06 | 48.99 | 48.87 | 49.06 | 48.95 | 11,743 |
September 16, 2025 | 49.01 | 48.99 | 48.87 | 49.01 | 48.95 | 10,911 |
September 15, 2025 | 49.1 | 48.94 | 48.82 | 49.1 | 48.93 | 13,266 |
September 12, 2025 | 49.09 | 48.94 | 48.94 | 49.09 | 48.92 | 14,208 |
September 11, 2025 | 49.12 | 49.02 | 49.02 | 49.12 | 48.91 | 14,507 |
September 10, 2025 | 49.08 | 49.05 | 49.05 | 49.08 | 48.98 | 26,045 |
September 09, 2025 | 49.09 | 49.01 | 49.01 | 49.09 | 48.95 | 38,765 |
September 08, 2025 | 49.1 | 49.03 | 49.03 | 49.1 | 48.96 | 15,113 |
September 05, 2025 | 48.97 | 48.92 | 48.92 | 49.34 | 48.85 | 30,882 |
September 04, 2025 | 48.8 | 48.82 | 48.82 | 48.84 | 48.75 | 10,940 |
September 03, 2025 | 48.56 | 48.77 | 48.77 | 48.79 | 48.56 | 35,461 |
September 02, 2025 | 48.9 | 48.64 | 48.64 | 48.9 | 48.59 | 24,034 |
September 01, 2025 | 48.86 | 48.8 | 48.8 | 48.86 | 48.72 | 72,766 |
August 29, 2025 | 48.9 | 48.78 | 48.78 | 48.9 | 48.78 | 23,429 |
August 28, 2025 | 48.96 | 48.86 | 48.86 | 48.96 | 48.78 | 54,017 |
August 27, 2025 | 48.9 | 48.83 | 48.83 | 48.9 | 48.78 | 41,622 |
August 26, 2025 | 48.99 | 48.83 | 48.83 | 48.99 | 48.73 | 17,456 |
August 25, 2025 | 48.96 | 48.79 | 48.79 | 48.96 | 48.73 | 22,705 |
August 22, 2025 | 48.73 | 48.8 | 48.8 | 48.85 | 48.72 | 30,371 |
August 21, 2025 | 48.95 | 48.73 | 48.73 | 48.95 | 48.73 | 27,504 |
August 20, 2025 | 49.08 | 49.01 | 48.86 | 49.08 | 48.96 | 28,567 |
August 19, 2025 | 48.95 | 48.97 | 48.82 | 49 | 48.9 | 20,668 |
August 18, 2025 | 48.84 | 48.94 | 48.94 | 49 | 48.84 | 58,594 |
August 15, 2025 | 49.18 | 48.95 | 48.95 | 49.18 | 48.94 | 14,076 |
August 14, 2025 | 49.2 | 49.06 | 49.06 | 49.2 | 49.02 | 9,984 |
August 13, 2025 | 49.07 | 49.08 | 49.08 | 49.08 | 48.93 | 11,476 |
August 12, 2025 | 49.01 | 48.94 | 48.94 | 49.01 | 48.89 | 12,086 |
August 11, 2025 | 48.96 | 48.96 | 48.96 | 49.06 | 48.95 | 39,447 |
August 08, 2025 | 49.05 | 48.96 | 48.96 | 49.08 | 48.94 | 12,597 |
August 07, 2025 | 49.17 | 49.08 | 49.08 | 49.17 | 49.04 | 34,787 |
August 06, 2025 | 49.23 | 49.03 | 49.03 | 49.23 | 49.01 | 46,665 |
August 05, 2025 | 49.2 | 49.08 | 49.08 | 49.2 | 48.93 | 19,602 |
August 04, 2025 | 48.96 | 49.05 | 49.05 | 49.05 | 48.88 | 6,476 |
August 01, 2025 | 48.98 | 48.93 | 48.93 | 48.98 | 48.85 | 13,494 |
July 31, 2025 | 49.11 | 48.99 | 48.99 | 49.11 | 48.93 | 14,867 |
July 30, 2025 | 49.06 | 48.95 | 48.95 | 49.06 | 48.94 | 16,455 |
July 29, 2025 | 49 | 48.99 | 48.99 | 49.01 | 48.91 | 29,527 |