49.04
-0.035(-0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.11 | 49.04 | 49.04 | 49.18 | 49.04 | 532 |
September 25, 2025 | 48.98 | 49.07 | 49.07 | 49.1 | 48.89 | 88 |
September 24, 2025 | 49.06 | 49.11 | 49.11 | 49.29 | 49.06 | 178 |
September 23, 2025 | 49.34 | 49.21 | 49.21 | 49.34 | 49.21 | 4,633 |
September 22, 2025 | 49.18 | 49.21 | 49.21 | 49.25 | 48.96 | 4,248 |
September 19, 2025 | 48.88 | 49.01 | 49.01 | 49.39 | 48.79 | 20,706 |
September 18, 2025 | 48.74 | 48.91 | 48.91 | 48.91 | 48.74 | 1,043 |
September 17, 2025 | 48.33 | 48.24 | 48.24 | 48.34 | 48.24 | 101 |
September 16, 2025 | 48.73 | 48.3 | 48.3 | 48.73 | 48.3 | 93 |
September 15, 2025 | 48.74 | 48.76 | 48.76 | 48.8 | 48.6 | 326 |
September 12, 2025 | 48.56 | 48.66 | 48.66 | 48.72 | 48.56 | 467 |
September 11, 2025 | 48.47 | 48.57 | 48.57 | 48.57 | 48.38 | 581 |
September 10, 2025 | 48.42 | 48.15 | 48.15 | 48.52 | 48.15 | 1,697 |
September 09, 2025 | 47.94 | 47.96 | 47.96 | 47.96 | 47.9 | 54 |
September 08, 2025 | 47.95 | 47.94 | 47.94 | 48.01 | 47.91 | 112 |
September 05, 2025 | 48.31 | 47.63 | 47.63 | 48.31 | 47.63 | 245 |
September 04, 2025 | 47.9 | 48.01 | 48.01 | 48.01 | 47.9 | 161 |
September 03, 2025 | 47.69 | 47.66 | 47.66 | 47.86 | 47.66 | 107 |
September 02, 2025 | 47.65 | 47.13 | 47.13 | 47.65 | 47.13 | 59 |
September 01, 2025 | 47.6 | 47.73 | 47.73 | 47.75 | 47.6 | 787 |
August 29, 2025 | 48.15 | 47.61 | 47.61 | 48.15 | 47.61 | 150 |
August 28, 2025 | 48.15 | 48 | 48 | 48.15 | 47.92 | 119 |
August 27, 2025 | 48.13 | 48.17 | 48.17 | 48.31 | 48.13 | 210 |
August 26, 2025 | 47.78 | 47.68 | 47.68 | 47.81 | 47.68 | 590 |
August 25, 2025 | 47.62 | 47.74 | 47.74 | 47.74 | 47.58 | 207 |
August 22, 2025 | 47.32 | 47.78 | 47.78 | 47.78 | 47.32 | 603 |
August 21, 2025 | 47.46 | 47.38 | 47.38 | 47.46 | 47.18 | 2,335 |
August 20, 2025 | 47.46 | 47.19 | 47.19 | 47.51 | 46.98 | 1,548 |
August 19, 2025 | 47.68 | 47.6 | 47.6 | 47.81 | 47.6 | 183 |
August 18, 2025 | 47.81 | 47.7 | 47.7 | 47.81 | 47.58 | 3,528 |
August 15, 2025 | 48.03 | 47.63 | 47.63 | 48.03 | 47.6 | 1,381 |
August 14, 2025 | 47.7 | 47.86 | 47.86 | 47.9 | 47.7 | 1,008 |
August 13, 2025 | 47.64 | 47.44 | 47.44 | 47.8 | 47.44 | 4,157 |
August 12, 2025 | 47.49 | 47.51 | 47.51 | 47.61 | 47.39 | 10,469 |
August 11, 2025 | 47.46 | 47.54 | 47.54 | 47.64 | 47.42 | 774 |
August 08, 2025 | 47.06 | 47.17 | 47.17 | 47.3 | 47.06 | 807 |
August 07, 2025 | 47.12 | 47.04 | 47.04 | 47.45 | 47.04 | 10,508 |
August 06, 2025 | 47.14 | 46.98 | 46.98 | 47.14 | 46.73 | 22,337 |
August 05, 2025 | 47.45 | 46.9 | 46.9 | 47.48 | 46.9 | 8,153 |
August 04, 2025 | 46.64 | 47.09 | 47.09 | 47.11 | 46.64 | 283 |
August 01, 2025 | 47.72 | 46.5 | 46.5 | 47.72 | 46.41 | 911 |
July 31, 2025 | 48.44 | 47.86 | 47.86 | 48.61 | 47.86 | 8,154 |
July 30, 2025 | 47.66 | 47.94 | 47.94 | 48.06 | 47.66 | 35,603 |
July 29, 2025 | 47.88 | 47.68 | 47.68 | 47.9 | 47.68 | 1,155 |
July 28, 2025 | 47.26 | 47.39 | 47.39 | 47.45 | 47.26 | 1,478 |
July 25, 2025 | 46.8 | 46.92 | 46.92 | 46.92 | 46.72 | 254 |
July 24, 2025 | 46.69 | 46.63 | 46.63 | 46.77 | 46.62 | 2,190 |
July 23, 2025 | 46.5 | 46.49 | 46.49 | 46.58 | 46.49 | 1,458 |
July 22, 2025 | 46.54 | 46.33 | 46.33 | 46.62 | 46.33 | 917 |
July 21, 2025 | 46.8 | 46.72 | 46.72 | 46.82 | 46.7 | 4,046 |
July 18, 2025 | 46.89 | 46.62 | 46.62 | 46.89 | 46.52 | 49 |
July 17, 2025 | 46.67 | 46.4 | 46.4 | 46.67 | 46.4 | 1,158 |
July 16, 2025 | 46.12 | 45.69 | 45.69 | 46.56 | 45.69 | 1,422 |
July 15, 2025 | 46.49 | 46.97 | 46.97 | 46.97 | 46.49 | 8,318 |
July 14, 2025 | 46.02 | 46.15 | 46.15 | 46.15 | 45.86 | 1,483 |
July 11, 2025 | 46.27 | 46.18 | 46.18 | 46.27 | 46 | 9,719 |
July 10, 2025 | 45.89 | 46.43 | 46.43 | 46.43 | 45.89 | 20,671 |
July 09, 2025 | 45.73 | 45.95 | 45.95 | 46.13 | 45.73 | 3,227 |
July 08, 2025 | 45.7 | 45.82 | 45.82 | 45.82 | 45.7 | 955 |
July 07, 2025 | 45.96 | 45.76 | 45.76 | 45.96 | 45.76 | 955 |