47.96
+0.345(+0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.82 | 47.96 | 47.96 | 47.99 | 47.77 | 4,112 |
| August 15, 2025 | 47.63 | 47.61 | 47.61 | 47.7 | 47.55 | 3,952 |
| August 14, 2025 | 47.27 | 47.37 | 47.37 | 47.46 | 47.24 | 6,330 |
| August 13, 2025 | 47.23 | 47.15 | 47.15 | 47.27 | 47 | 4,561 |
| August 12, 2025 | 47.09 | 47.06 | 47.06 | 47.13 | 46.8 | 2,871 |
| August 11, 2025 | 47.37 | 46.89 | 46.89 | 47.37 | 46.88 | 6,286 |
| August 08, 2025 | 47.12 | 47.24 | 47.24 | 47.3 | 47.12 | 3,550 |
| August 07, 2025 | 46.02 | 46.9 | 46.9 | 47.05 | 46 | 6,502 |
| August 06, 2025 | 46.36 | 45.91 | 45.91 | 46.41 | 45.83 | 4,184 |
| August 05, 2025 | 46.4 | 46.13 | 46.13 | 46.42 | 46.13 | 7,780 |
| August 04, 2025 | 46.01 | 46.35 | 46.35 | 46.35 | 45.95 | 9,753 |
| August 01, 2025 | 45.84 | 45.67 | 45.67 | 45.93 | 45.56 | 7,326 |
| July 31, 2025 | 47.22 | 46.53 | 46.53 | 47.22 | 46.5 | 5,359 |
| July 30, 2025 | 47.42 | 47.07 | 47.07 | 47.5 | 47.03 | 9,559 |
| July 29, 2025 | 49.57 | 47.57 | 47.57 | 49.76 | 47.5 | 31,998 |
| July 28, 2025 | 50.26 | 49.67 | 49.67 | 50.33 | 49.54 | 5,700 |
| July 25, 2025 | 49.38 | 49.72 | 49.72 | 49.73 | 49.32 | 3,477 |
| July 24, 2025 | 49.45 | 49.4 | 49.4 | 49.8 | 49.4 | 2,668 |
| July 23, 2025 | 48.85 | 49.23 | 49.23 | 49.28 | 48.85 | 2,509 |
| July 22, 2025 | 48.5 | 48.46 | 48.46 | 48.53 | 48.15 | 2,506 |
| July 21, 2025 | 48.3 | 48.42 | 48.42 | 48.49 | 48.3 | 21,479 |
| July 18, 2025 | 48.84 | 48.29 | 48.29 | 48.95 | 48.25 | 11,080 |
| July 17, 2025 | 48.51 | 48.52 | 48.52 | 48.66 | 48.44 | 5,533 |
| July 16, 2025 | 48.44 | 47.99 | 47.99 | 48.55 | 47.99 | 9,891 |
| July 15, 2025 | 48.99 | 48.51 | 48.51 | 49.15 | 48.51 | 8,045 |
| July 14, 2025 | 48.69 | 49 | 49 | 49 | 48.69 | 2,137 |
| July 11, 2025 | 49.75 | 49.12 | 49.12 | 49.8 | 49.09 | 2,882 |
| July 10, 2025 | 49.51 | 49.98 | 49.98 | 49.98 | 49.51 | 14,584 |
| July 09, 2025 | 49.19 | 49.4 | 49.4 | 49.43 | 49.15 | 11,243 |
| July 08, 2025 | 49.02 | 49.19 | 49.19 | 49.19 | 48.9 | 1,754 |
| July 07, 2025 | 48.84 | 49.04 | 49.04 | 49.08 | 48.83 | 4,298 |
| July 04, 2025 | 48.68 | 48.91 | 48.91 | 48.99 | 48.62 | 7,409 |
| July 03, 2025 | 48.93 | 48.97 | 48.97 | 49 | 48.9 | 1,549 |
| July 02, 2025 | 48.73 | 48.99 | 48.99 | 49.04 | 48.66 | 3,835 |
| July 01, 2025 | 48.99 | 48.46 | 48.46 | 48.99 | 48.46 | 16,191 |
| June 30, 2025 | 49.44 | 48.77 | 48.77 | 49.44 | 48.76 | 6,526 |
| June 27, 2025 | 48.87 | 49.36 | 49.36 | 49.36 | 48.87 | 1,875 |
| June 26, 2025 | 48.64 | 48.53 | 48.53 | 48.65 | 48.35 | 9,630 |
| June 25, 2025 | 49.12 | 48.51 | 48.51 | 49.12 | 48.51 | 6,212 |
| June 24, 2025 | 49.38 | 49.03 | 49.03 | 49.38 | 48.89 | 10,879 |
| June 23, 2025 | 48.92 | 48.54 | 48.54 | 48.97 | 48.27 | 15,616 |
| June 20, 2025 | 49.72 | 49.36 | 49.36 | 49.77 | 49.3 | 13,670 |
| June 19, 2025 | 49.56 | 49.45 | 49.45 | 49.71 | 49.45 | 1,244 |
| June 18, 2025 | 50.03 | 49.56 | 49.56 | 50.03 | 49.54 | 4,573 |
| June 17, 2025 | 50.19 | 50.03 | 50.03 | 50.37 | 49.96 | 5,490 |
| June 16, 2025 | 50.65 | 50.58 | 50.58 | 50.76 | 50.51 | 6,554 |
| June 13, 2025 | 50.43 | 50.53 | 50.53 | 50.84 | 50.32 | 8,011 |
| June 12, 2025 | 50.95 | 50.94 | 50.94 | 50.95 | 50.48 | 17,235 |
| June 11, 2025 | 51.06 | 50.96 | 50.96 | 51.12 | 50.86 | 5,871 |
| June 10, 2025 | 50.74 | 50.99 | 50.99 | 51.1 | 50.74 | 4,575 |
| June 09, 2025 | 50.8 | 50.6 | 50.6 | 50.8 | 50.51 | 2,389 |
| June 06, 2025 | 50.51 | 50.56 | 50.56 | 50.7 | 50.49 | 4,231 |
| June 05, 2025 | 50.2 | 50.39 | 50.39 | 50.51 | 50.05 | 3,295 |
| June 04, 2025 | 49.79 | 50.12 | 50.12 | 50.21 | 49.79 | 5,284 |
| June 03, 2025 | 49.82 | 49.51 | 49.51 | 49.82 | 49.28 | 5,673 |
| June 02, 2025 | 49.53 | 49.59 | 49.59 | 49.76 | 49.33 | 8,856 |
| May 30, 2025 | 49.23 | 49.54 | 49.54 | 49.78 | 49.23 | 11,810 |
| May 29, 2025 | 50.01 | 49.37 | 49.37 | 50.15 | 49.35 | 16,396 |
| May 28, 2025 | 49.9 | 49.54 | 49.54 | 49.9 | 49.54 | 5,452 |
| May 27, 2025 | 50 | 49.99 | 49.99 | 50.2 | 49.77 | 7,567 |