50.46
+0.19(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 49.73 | 49.38 | 49.38 | 49.73 | 49.37 | 1,437 |
| June 13, 2025 | 49.71 | 49.79 | 49.79 | 50 | 49.44 | 1,823 |
| June 12, 2025 | 49.68 | 49.58 | 49.58 | 49.68 | 48.57 | 1,119 |
| June 11, 2025 | 50.14 | 49.9 | 49.9 | 50.2 | 49.9 | 1,397 |
| June 10, 2025 | 49.81 | 50.23 | 50.23 | 50.23 | 49.72 | 4,188 |
| June 09, 2025 | 49.64 | 49.73 | 49.73 | 49.89 | 49.64 | 1,406 |
| June 06, 2025 | 49.42 | 49.84 | 49.84 | 50 | 49.42 | 5,494 |
| June 05, 2025 | 49.41 | 49.36 | 49.36 | 49.56 | 49.06 | 3,685 |
| June 04, 2025 | 49.8 | 49.61 | 49.61 | 49.96 | 49.61 | 1,225 |
| June 03, 2025 | 49.17 | 49.69 | 49.69 | 49.69 | 49.17 | 1,016 |
| June 02, 2025 | 49.32 | 49.03 | 49.03 | 49.32 | 49 | 611 |
| May 30, 2025 | 49.5 | 49.49 | 49.49 | 49.6 | 49.25 | 889 |
| May 29, 2025 | 49.9 | 49.2 | 49.2 | 50 | 49.2 | 18 |
| May 28, 2025 | 49.71 | 49.7 | 49.7 | 49.98 | 49.59 | 2,378 |
| May 27, 2025 | 49.27 | 49.65 | 49.65 | 49.65 | 49.27 | 1,154 |