47.70
+0.075(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 45.61 | 45.64 | 45.64 | 45.68 | 45.61 | 4,326 |
| July 03, 2025 | 45.51 | 45.95 | 45.95 | 45.95 | 45.49 | 50 |
| July 02, 2025 | 45.51 | 45.42 | 45.42 | 45.51 | 45.38 | 11,667 |
| July 01, 2025 | 45.4 | 45.29 | 45.29 | 45.4 | 45.19 | 10,575 |
| June 30, 2025 | 45.43 | 45.39 | 45.39 | 45.55 | 45.39 | 1,603 |
| June 27, 2025 | 45.3 | 45.45 | 45.45 | 45.45 | 45.3 | 121 |
| June 26, 2025 | 45.02 | 45.1 | 45.1 | 45.1 | 45 | 16 |
| June 25, 2025 | 45.19 | 45.12 | 45.12 | 45.2 | 45.12 | 412 |
| June 24, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.97 | 134 |
| June 23, 2025 | 44.46 | 44.46 | 44.46 | 44.6 | 44.46 | 151 |
| June 20, 2025 | 44.62 | 44.55 | 44.55 | 44.62 | 44.41 | 2,620 |
| June 19, 2025 | 44.67 | 44.37 | 44.37 | 44.67 | 44.37 | 2,620 |
| June 18, 2025 | 44.72 | 44.93 | 44.93 | 44.97 | 44.69 | 956 |
| June 17, 2025 | 44.62 | 44.8 | 44.8 | 44.8 | 44.54 | 956 |
| June 16, 2025 | 44.52 | 44.82 | 44.82 | 44.82 | 44.39 | 956 |
| June 13, 2025 | 44.26 | 44.55 | 44.55 | 44.69 | 44.26 | 1,743 |
| June 12, 2025 | 44.84 | 44.71 | 44.71 | 44.84 | 44.43 | 1,392 |
| June 11, 2025 | 45.31 | 45.28 | 45.28 | 45.39 | 45.28 | 1,392 |
| June 10, 2025 | 45.29 | 45.2 | 45.2 | 45.29 | 45.15 | 78 |
| June 09, 2025 | 45.14 | 45.2 | 45.2 | 45.2 | 45.14 | 78 |
| June 06, 2025 | 44.86 | 45.21 | 45.21 | 45.35 | 44.84 | 427 |
| June 05, 2025 | 45.01 | 44.97 | 44.97 | 45.01 | 44.92 | 13,545 |
| June 04, 2025 | 45.05 | 44.85 | 44.85 | 45.18 | 44.84 | 13,545 |
| June 03, 2025 | 44.45 | 44.86 | 44.86 | 44.91 | 44.45 | 1,238 |
| June 02, 2025 | 44.15 | 44.24 | 44.24 | 44.24 | 44.15 | 1,082 |
| May 30, 2025 | 44.64 | 44.56 | 44.56 | 44.79 | 44.56 | 1,139 |
| May 29, 2025 | 45.53 | 44.54 | 44.54 | 45.53 | 44.54 | 447 |
| May 28, 2025 | 44.86 | 44.91 | 44.91 | 44.91 | 44.65 | 770 |
| May 27, 2025 | 44.29 | 44.7 | 44.7 | 44.7 | 44.29 | 59 |
