50.79
-0.03(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 49.9 | 49.78 | 49.78 | 49.9 | 49.6 | 3,231 |
| July 03, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.87 | 1,056 |
| July 02, 2025 | 49.88 | 49.91 | 49.91 | 49.96 | 49.71 | 15,163 |
| July 01, 2025 | 49.9 | 49.63 | 49.63 | 49.9 | 49.44 | 7,491 |
| June 30, 2025 | 50.09 | 49.75 | 49.75 | 50.09 | 49.75 | 1,526 |
| June 27, 2025 | 49.64 | 49.99 | 49.99 | 49.99 | 49.64 | 4,471 |
| June 26, 2025 | 49.49 | 49.29 | 49.29 | 49.49 | 49.23 | 920 |
| June 25, 2025 | 49.75 | 49.27 | 49.27 | 49.79 | 49.27 | 3,223 |
| June 24, 2025 | 49.84 | 49.7 | 49.7 | 49.84 | 49.59 | 3,621 |
| June 23, 2025 | 48.99 | 49.02 | 49.02 | 49.22 | 48.88 | 1,266 |
| June 20, 2025 | 49.29 | 49.25 | 49.25 | 49.48 | 49.16 | 1,434 |
| June 19, 2025 | 49.23 | 49.04 | 49.04 | 49.42 | 49.04 | 7,474 |
| June 18, 2025 | 49.72 | 49.5 | 49.5 | 49.72 | 49.42 | 5,633 |
| June 17, 2025 | 49.79 | 49.7 | 49.7 | 49.89 | 49.68 | 1,379 |
| June 16, 2025 | 50.14 | 50.18 | 50.18 | 50.25 | 50.04 | 6,091 |
| June 13, 2025 | 50 | 49.99 | 49.99 | 50.16 | 49.92 | 1,254 |
| June 12, 2025 | 50.47 | 50.51 | 50.51 | 50.62 | 50.27 | 2,069 |
| June 11, 2025 | 50.91 | 50.7 | 50.7 | 50.95 | 50.69 | 5,618 |
| June 10, 2025 | 50.87 | 50.85 | 50.85 | 50.88 | 50.7 | 8,031 |
| June 09, 2025 | 50.86 | 50.84 | 50.84 | 50.9 | 50.78 | 1,442 |
| June 06, 2025 | 50.73 | 50.9 | 50.9 | 50.94 | 50.66 | 7,881 |
| June 05, 2025 | 50.72 | 50.72 | 50.72 | 50.92 | 50.5 | 5,767 |
| June 04, 2025 | 50.52 | 50.63 | 50.63 | 50.75 | 50.49 | 4,252 |
| June 03, 2025 | 50.49 | 50.36 | 50.36 | 50.49 | 50.05 | 3,783 |
| June 02, 2025 | 50.28 | 50.33 | 50.33 | 50.33 | 49.98 | 3,186 |
| May 30, 2025 | 50.39 | 50.37 | 50.37 | 50.68 | 50.34 | 3,077 |
| May 29, 2025 | 50.72 | 50.37 | 50.37 | 50.78 | 50.3 | 4,256 |
| May 28, 2025 | 50.75 | 50.37 | 50.37 | 50.76 | 50.37 | 7,813 |
| May 27, 2025 | 50.61 | 50.72 | 50.72 | 50.82 | 50.58 | 1,685 |
| May 26, 2025 | 50.6 | 50.6 | 50.6 | 50.63 | 50.44 | 10,462 |