52.68
+0.04(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 52.49 | 52.64 | 52.64 | 52.64 | 52.41 | 518 |
| January 12, 2026 | 52.22 | 52.41 | 52.41 | 52.41 | 52.22 | 1,878 |
| January 09, 2026 | 52.61 | 52.64 | 52.64 | 52.65 | 52.5 | 396 |
| January 08, 2026 | 52.48 | 52.5 | 52.5 | 52.5 | 52.4 | 42 |
| January 07, 2026 | 52.55 | 52.44 | 52.44 | 52.55 | 52.34 | 1,047 |
| January 06, 2026 | 52.18 | 52.25 | 52.25 | 52.25 | 52.1 | 730 |
| January 05, 2026 | 52.2 | 52.15 | 52.15 | 52.36 | 52.15 | 1,200 |
| January 02, 2026 | 52.22 | 51.98 | 51.98 | 52.22 | 51.94 | 1,452 |
| December 30, 2025 | 51.96 | 52.08 | 52.08 | 52.09 | 51.96 | 669 |
| December 29, 2025 | 51.8 | 52.11 | 52.11 | 52.15 | 51.8 | 3,011 |
| December 23, 2025 | 52.02 | 51.82 | 51.82 | 52.02 | 51.74 | 1,160 |
| December 22, 2025 | 52.1 | 51.88 | 51.88 | 52.1 | 51.82 | 2,561 |
| December 19, 2025 | 52.18 | 52.12 | 52.12 | 52.18 | 52.03 | 603 |
| December 18, 2025 | 52.02 | 52.11 | 52.11 | 52.12 | 51.96 | 904 |
| December 17, 2025 | 51.95 | 51.85 | 51.85 | 52.16 | 51.85 | 117 |
| December 16, 2025 | 51.77 | 51.76 | 51.76 | 51.87 | 51.59 | 2,308 |
| December 15, 2025 | 52.02 | 51.86 | 51.86 | 52.02 | 51.82 | 194 |
| December 12, 2025 | 52.07 | 51.78 | 51.78 | 52.07 | 51.77 | 715 |
| December 11, 2025 | 52.25 | 52.04 | 52.04 | 52.25 | 52.02 | 455 |
| December 10, 2025 | 52.19 | 52.38 | 52.38 | 52.38 | 52.19 | 949 |
| December 09, 2025 | 52.37 | 52.34 | 52.34 | 52.43 | 52.32 | 2,014 |
| December 08, 2025 | 52.41 | 52.4 | 52.4 | 52.5 | 52.32 | 75,349 |
| December 05, 2025 | 52.49 | 52.42 | 52.42 | 52.49 | 52.38 | 20 |
| December 04, 2025 | 52.36 | 52.43 | 52.43 | 52.46 | 52.35 | 1,063 |
| December 03, 2025 | 52.32 | 52.38 | 52.38 | 52.5 | 52.32 | 669 |
| December 02, 2025 | 52.63 | 52.6 | 52.6 | 52.63 | 52.52 | 1,724 |
| December 01, 2025 | 52.87 | 52.49 | 52.49 | 52.87 | 52.41 | 3,567 |
| November 28, 2025 | 53.05 | 52.66 | 52.66 | 53.05 | 52.54 | 1,580 |
| November 27, 2025 | 52.97 | 52.91 | 52.91 | 52.97 | 52.89 | 139 |
| November 26, 2025 | 52.9 | 52.85 | 52.85 | 53.02 | 52.84 | 503 |
| November 25, 2025 | 52.98 | 52.93 | 52.93 | 53.04 | 52.85 | 12,427 |
| November 24, 2025 | 52.76 | 52.93 | 52.93 | 52.93 | 52.76 | 938 |
| November 21, 2025 | 52.75 | 52.89 | 52.89 | 52.89 | 52.65 | 550 |
| November 20, 2025 | 52.75 | 52.73 | 52.73 | 52.75 | 52.63 | 1,024 |
| November 19, 2025 | 52.43 | 52.67 | 52.67 | 52.67 | 52.37 | 400 |
| November 18, 2025 | 52.34 | 52.37 | 52.37 | 52.42 | 52.31 | 1,269 |
| November 17, 2025 | 52.28 | 52.32 | 52.32 | 52.38 | 52.28 | 1,269 |
| November 14, 2025 | 52.13 | 52.28 | 52.28 | 52.33 | 52.13 | 1,108 |
| November 13, 2025 | 52.45 | 52.21 | 52.21 | 52.49 | 52.21 | 173 |
| November 12, 2025 | 52.39 | 52.58 | 52.58 | 52.69 | 52.39 | 277 |
| November 11, 2025 | 52.6 | 52.58 | 52.58 | 52.6 | 52.49 | 741 |
| November 10, 2025 | 52.4 | 52.73 | 52.73 | 52.73 | 52.4 | 2,133 |
| November 07, 2025 | 52.9 | 52.53 | 52.53 | 52.9 | 52.48 | 1,529 |
| November 06, 2025 | 52.77 | 52.7 | 52.7 | 52.78 | 52.7 | 307 |
| November 05, 2025 | 52.83 | 52.88 | 52.88 | 52.97 | 52.83 | 960 |
| November 04, 2025 | 52.71 | 52.96 | 52.96 | 53.03 | 52.71 | 1,157 |
| November 03, 2025 | 52.93 | 52.66 | 52.66 | 52.94 | 52.63 | 1,272 |
| October 31, 2025 | 52.66 | 52.77 | 52.77 | 52.91 | 52.66 | 428 |
| October 30, 2025 | 52.65 | 52.79 | 52.79 | 52.81 | 52.65 | 314 |
| October 29, 2025 | 52.73 | 52.68 | 52.68 | 52.8 | 52.66 | 1,952 |
| October 28, 2025 | 52.77 | 52.78 | 52.78 | 52.81 | 52.69 | 1,195 |
| October 27, 2025 | 52.9 | 52.74 | 52.74 | 52.9 | 52.67 | 1,645 |
| October 24, 2025 | 52.79 | 52.76 | 52.76 | 52.8 | 52.73 | 317 |
| October 23, 2025 | 53.03 | 52.84 | 52.84 | 53.03 | 52.79 | 827 |
| October 22, 2025 | 52.89 | 52.76 | 52.76 | 53.02 | 52.76 | 1,664 |
| October 21, 2025 | 52.76 | 52.88 | 52.88 | 52.93 | 52.75 | 1,180 |
| October 20, 2025 | 52.34 | 52.53 | 52.53 | 52.6 | 52.34 | 159 |
| October 17, 2025 | 52.33 | 52.46 | 52.46 | 52.46 | 52.3 | 2,676 |
| October 16, 2025 | 52.46 | 52.38 | 52.38 | 52.56 | 52.3 | 1,366 |
| October 15, 2025 | 52.71 | 52.59 | 52.59 | 52.71 | 52.52 | 637 |
