50.94
+0.35(+0.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.74 | 50.94 | 50.94 | 50.98 | 50.67 | 1,059 |
September 25, 2025 | 50.74 | 50.59 | 50.59 | 50.78 | 50.5 | 1,629 |
September 24, 2025 | 50.97 | 50.91 | 50.91 | 51 | 50.8 | 789 |
September 23, 2025 | 50.98 | 51.06 | 51.06 | 51.22 | 50.98 | 980 |
September 22, 2025 | 50.97 | 50.88 | 50.88 | 50.99 | 50.8 | 657 |
September 19, 2025 | 51.02 | 51.01 | 51.01 | 51.23 | 51 | 5,046 |
September 18, 2025 | 50.68 | 51 | 51 | 51.04 | 50.68 | 20,514 |
September 17, 2025 | 50.59 | 50.46 | 50.46 | 50.59 | 50.44 | 3,511 |
September 16, 2025 | 51.04 | 50.52 | 50.52 | 51.06 | 50.52 | 3,054 |
September 15, 2025 | 50.99 | 51.09 | 51.09 | 51.15 | 50.98 | 1,297 |
September 12, 2025 | 50.89 | 50.79 | 50.79 | 50.89 | 50.65 | 2,255 |
September 11, 2025 | 50.67 | 50.85 | 50.85 | 50.85 | 50.67 | 8,434 |
September 10, 2025 | 50.76 | 50.57 | 50.57 | 50.89 | 50.56 | 3,104 |
September 09, 2025 | 50.67 | 50.58 | 50.58 | 50.78 | 50.5 | 2,741 |
September 08, 2025 | 50.51 | 50.59 | 50.59 | 50.61 | 50.39 | 1,875 |
September 05, 2025 | 50.54 | 50.33 | 50.33 | 50.56 | 50.27 | 1,386 |
September 04, 2025 | 50.09 | 50.33 | 50.33 | 50.39 | 50.09 | 3,614 |
September 03, 2025 | 50.02 | 50.02 | 50.02 | 50.15 | 49.86 | 68,332 |
September 02, 2025 | 50.46 | 49.73 | 49.73 | 50.46 | 49.73 | 16,202 |
September 01, 2025 | 50.56 | 50.5 | 50.5 | 50.63 | 50.41 | 11,425 |
August 29, 2025 | 50.65 | 50.37 | 50.37 | 50.68 | 50.36 | 53,328 |
August 28, 2025 | 50.95 | 50.73 | 50.73 | 51.02 | 50.65 | 8,200 |
August 27, 2025 | 50.85 | 50.75 | 50.75 | 50.85 | 50.59 | 63,447 |
August 26, 2025 | 50.81 | 50.71 | 50.71 | 50.87 | 50.6 | 5,415 |
August 25, 2025 | 51.35 | 51.14 | 51.14 | 51.42 | 51.14 | 1,872 |
August 22, 2025 | 51.14 | 51.48 | 51.48 | 51.55 | 51.14 | 1,439 |
August 21, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51 | 1,382 |
August 20, 2025 | 51.04 | 51.29 | 51.29 | 51.35 | 51.04 | 1,393 |
August 19, 2025 | 50.94 | 51.3 | 51.3 | 51.3 | 50.87 | 11,281 |
August 18, 2025 | 50.83 | 50.79 | 50.79 | 50.83 | 50.65 | 5,456 |
August 15, 2025 | 51 | 50.82 | 50.82 | 51.02 | 50.8 | 1,687 |
August 14, 2025 | 50.45 | 50.72 | 50.72 | 50.72 | 50.45 | 2,783 |
August 13, 2025 | 50.29 | 50.4 | 50.4 | 50.41 | 50.29 | 330 |
August 12, 2025 | 50.14 | 50.06 | 50.06 | 50.16 | 49.92 | 5,011 |
August 11, 2025 | 50.28 | 49.97 | 49.97 | 50.3 | 49.97 | 2,518 |
August 08, 2025 | 50.08 | 50.1 | 50.1 | 50.16 | 50.06 | 871 |
August 07, 2025 | 49.46 | 49.99 | 49.99 | 50.08 | 49.46 | 942 |
August 06, 2025 | 49.53 | 49.36 | 49.36 | 49.53 | 49.29 | 753 |
August 05, 2025 | 49.54 | 49.4 | 49.4 | 49.59 | 49.4 | 5,268 |
August 04, 2025 | 48.89 | 49.34 | 49.34 | 49.34 | 48.89 | 17,803 |
August 01, 2025 | 49.26 | 48.58 | 48.58 | 49.26 | 48.52 | 6,566 |
July 31, 2025 | 50.51 | 49.92 | 49.92 | 50.58 | 49.92 | 4,665 |
July 30, 2025 | 50.35 | 50.38 | 50.38 | 50.51 | 50.33 | 6,121 |
July 29, 2025 | 50.51 | 50.4 | 50.4 | 50.84 | 50.39 | 3,933 |
July 28, 2025 | 51.08 | 50.37 | 50.37 | 51.08 | 50.35 | 1,776 |
July 25, 2025 | 50.37 | 50.54 | 50.54 | 50.58 | 50.35 | 1,238 |
July 24, 2025 | 50.79 | 50.57 | 50.57 | 50.79 | 50.5 | 453 |
July 23, 2025 | 50.41 | 50.5 | 50.5 | 50.65 | 50.41 | 706 |
July 22, 2025 | 50.04 | 49.92 | 49.92 | 50.04 | 49.8 | 2,841 |
July 21, 2025 | 50.25 | 50.18 | 50.18 | 50.27 | 50.03 | 5,525 |
July 18, 2025 | 50.42 | 50.24 | 50.24 | 50.54 | 50.22 | 13,713 |
July 17, 2025 | 50.14 | 50.28 | 50.28 | 50.28 | 50.09 | 742 |
July 16, 2025 | 49.93 | 49.69 | 49.69 | 50.09 | 49.69 | 556 |
July 15, 2025 | 50.44 | 50.13 | 50.13 | 50.53 | 50.13 | 8,997 |
July 14, 2025 | 50.01 | 50.28 | 50.28 | 50.28 | 50 | 2,097 |
July 11, 2025 | 50.76 | 50.37 | 50.37 | 50.76 | 50.37 | 1,779 |
July 10, 2025 | 50.91 | 50.94 | 50.94 | 51.01 | 50.89 | 6,768 |
July 09, 2025 | 50.38 | 50.78 | 50.78 | 50.79 | 50.3 | 6,564 |
July 08, 2025 | 50.07 | 50.31 | 50.31 | 50.31 | 49.95 | 1,966 |
July 07, 2025 | 49.82 | 50.07 | 50.07 | 50.07 | 49.78 | 1,567 |