50.51
+0.12(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 50.65 | 50.39 | 50.39 | 50.84 | 50.14 | 2,426 |
| September 05, 2025 | 51.15 | 50.64 | 50.64 | 51.15 | 50.5 | 24,668 |
| September 04, 2025 | 50.85 | 51.09 | 51.09 | 51.09 | 50.85 | 786 |
| September 03, 2025 | 51.16 | 50.71 | 50.71 | 51.19 | 50.69 | 2,373 |
| September 02, 2025 | 51.15 | 51.01 | 51.01 | 51.36 | 51.01 | 3,416 |
| September 01, 2025 | 51.05 | 51.17 | 51.17 | 51.17 | 50.9 | 3,174 |
| August 29, 2025 | 51.09 | 51.02 | 51.02 | 51.09 | 50.98 | 172 |
| August 28, 2025 | 51.42 | 50.94 | 50.94 | 51.48 | 50.94 | 2,004 |
| August 27, 2025 | 51.34 | 51.37 | 51.37 | 51.51 | 51.34 | 641 |
| August 26, 2025 | 51.24 | 51.05 | 51.05 | 51.25 | 51.05 | 1,190 |
| August 25, 2025 | 51.3 | 51.07 | 51.07 | 51.42 | 51.07 | 243 |
| August 22, 2025 | 51.24 | 51.29 | 51.29 | 51.32 | 51.21 | 18 |
| August 21, 2025 | 51.02 | 51.14 | 51.14 | 51.14 | 50.79 | 2,091 |
| August 20, 2025 | 50.75 | 50.87 | 50.87 | 51.1 | 50.66 | 9,183 |
| August 19, 2025 | 50.23 | 50.69 | 50.69 | 50.83 | 50.23 | 2,703 |
| August 18, 2025 | 50.38 | 50.46 | 50.46 | 50.56 | 50.27 | 1,729 |
| August 15, 2025 | 50.67 | 50.27 | 50.27 | 50.67 | 50.18 | 409 |
| August 14, 2025 | 50.22 | 50.35 | 50.35 | 50.45 | 50.19 | 1,495 |
| August 13, 2025 | 49.69 | 50 | 50 | 50.08 | 49.69 | 6,658 |
| August 12, 2025 | 49.88 | 49.82 | 49.82 | 49.95 | 49.8 | 1,165 |
| August 11, 2025 | 50.01 | 49.77 | 49.77 | 50.14 | 49.77 | 2,410 |
| August 08, 2025 | 49.66 | 49.71 | 49.71 | 49.89 | 49.58 | 1,707 |
| August 07, 2025 | 49.54 | 49.38 | 49.38 | 49.72 | 49.38 | 632 |
| August 06, 2025 | 49.83 | 49.67 | 49.67 | 49.83 | 49.42 | 1,244 |
| August 05, 2025 | 49.89 | 49.75 | 49.75 | 49.9 | 49.67 | 1,367 |
| August 04, 2025 | 49.3 | 49.68 | 49.68 | 49.68 | 49.3 | 6,988 |
| August 01, 2025 | 50.07 | 49.3 | 49.3 | 50.07 | 49.22 | 2,810 |
| July 31, 2025 | 50.08 | 50.34 | 50.34 | 50.6 | 50.08 | 1,367 |
| July 30, 2025 | 50.38 | 50.74 | 50.74 | 50.77 | 50.38 | 1,886 |
| July 29, 2025 | 50.39 | 50.49 | 50.49 | 50.63 | 50.32 | 930 |
| July 28, 2025 | 49.97 | 50.33 | 50.33 | 50.33 | 49.97 | 998 |
| July 25, 2025 | 49.76 | 49.73 | 49.73 | 49.82 | 49.73 | 872 |
| July 24, 2025 | 49.94 | 49.72 | 49.72 | 50.01 | 49.66 | 3,658 |
| July 23, 2025 | 49.83 | 49.96 | 49.96 | 50.07 | 49.83 | 708 |
| July 22, 2025 | 49.67 | 49.64 | 49.64 | 49.8 | 49.54 | 1,618 |
| July 21, 2025 | 50.05 | 49.71 | 49.71 | 50.05 | 49.71 | 2,240 |
| July 18, 2025 | 50.07 | 49.86 | 49.86 | 50.13 | 49.86 | 745 |
| July 17, 2025 | 49.86 | 50.03 | 50.03 | 50.12 | 49.83 | 2,272 |
| July 16, 2025 | 49.42 | 49.19 | 49.19 | 50.03 | 49.19 | 3,508 |
| July 15, 2025 | 50.14 | 49.9 | 49.9 | 50.14 | 49.77 | 4,174 |
| July 14, 2025 | 49.96 | 49.87 | 49.87 | 49.96 | 49.87 | 756 |
| July 11, 2025 | 50.28 | 49.91 | 49.91 | 50.28 | 49.91 | 275 |
| July 10, 2025 | 49.78 | 50.44 | 50.44 | 50.44 | 49.75 | 3,208 |
| July 09, 2025 | 49.74 | 49.72 | 49.72 | 50.12 | 49.72 | 2,010 |
| July 08, 2025 | 49.62 | 49.99 | 49.99 | 49.99 | 49.49 | 6,258 |
| July 07, 2025 | 49.88 | 49.76 | 49.76 | 50 | 49.75 | 788 |
| July 04, 2025 | 49.66 | 49.65 | 49.65 | 49.7 | 49.5 | 545 |
| July 03, 2025 | 49.7 | 49.92 | 49.92 | 49.92 | 49.63 | 1,082 |
| July 02, 2025 | 49.91 | 49.63 | 49.63 | 49.93 | 49.51 | 1,835 |
| July 01, 2025 | 49.06 | 49.7 | 49.7 | 49.7 | 48.61 | 11,918 |
| June 30, 2025 | 49.12 | 48.93 | 48.93 | 49.12 | 48.93 | 679 |
| June 27, 2025 | 49.02 | 48.99 | 48.99 | 49.13 | 48.94 | 1,403 |
| June 26, 2025 | 48.58 | 48.82 | 48.82 | 48.82 | 48.58 | 680 |
| June 25, 2025 | 49.24 | 48.87 | 48.87 | 49.3 | 48.87 | 1,574 |
| June 24, 2025 | 49.34 | 49.19 | 49.19 | 49.34 | 49.03 | 2,466 |
| June 23, 2025 | 49.43 | 49.19 | 49.19 | 49.5 | 49.18 | 636 |
| June 20, 2025 | 49.11 | 49.31 | 49.31 | 49.34 | 49.07 | 687 |
| June 19, 2025 | 49.25 | 49.18 | 49.18 | 49.38 | 49.18 | 520 |
| June 18, 2025 | 49.25 | 49.35 | 49.35 | 49.52 | 49.25 | 1,250 |
| June 17, 2025 | 49.41 | 49.53 | 49.53 | 49.54 | 49.3 | 884 |