47.59
-0.01(-0.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.82 | 47.6 | 47.6 | 47.83 | 47.48 | 698 |
September 04, 2025 | 47.66 | 47.77 | 47.77 | 47.77 | 47.4 | 712 |
September 03, 2025 | 47.75 | 47.46 | 47.46 | 47.88 | 47.46 | 4,028 |
September 02, 2025 | 47.53 | 47.62 | 47.62 | 47.75 | 47.47 | 323 |
September 01, 2025 | 47.54 | 47.51 | 47.51 | 47.54 | 47.45 | 878 |
August 29, 2025 | 47.35 | 47.39 | 47.39 | 47.5 | 47.31 | 1,289 |
August 28, 2025 | 47.69 | 47.13 | 47.13 | 47.69 | 47.13 | 3,307 |
August 27, 2025 | 47.76 | 47.8 | 47.8 | 48.03 | 47.76 | 1,554 |
August 26, 2025 | 47.43 | 47.49 | 47.49 | 47.61 | 47.33 | 1,610 |
August 25, 2025 | 47.82 | 47.49 | 47.49 | 47.9 | 47.4 | 15,686 |
August 22, 2025 | 48.02 | 47.78 | 47.78 | 48.3 | 47.73 | 1,846 |
August 21, 2025 | 47.88 | 48.22 | 48.22 | 48.22 | 47.67 | 11,593 |
August 20, 2025 | 47.61 | 47.61 | 47.61 | 47.93 | 47.46 | 2,510 |
August 19, 2025 | 47.46 | 47.84 | 47.5 | 47.84 | 47.42 | 541 |
August 18, 2025 | 47.35 | 47.79 | 47.45 | 47.93 | 47.35 | 925 |
August 15, 2025 | 47.37 | 47.21 | 47.21 | 47.4 | 47.09 | 5,542 |
August 14, 2025 | 46.54 | 46.7 | 46.7 | 46.7 | 46.38 | 555 |
August 13, 2025 | 45.82 | 46.24 | 46.24 | 46.25 | 45.82 | 2,649 |
August 12, 2025 | 45.87 | 45.67 | 45.67 | 45.87 | 45.66 | 409 |
August 11, 2025 | 45.63 | 45.98 | 45.98 | 45.98 | 45.63 | 982 |
August 08, 2025 | 45.36 | 45.36 | 45.36 | 45.59 | 45.28 | 1,213 |
August 07, 2025 | 45.76 | 44.94 | 44.94 | 45.91 | 44.94 | 13,019 |
August 06, 2025 | 46.73 | 46.01 | 46.01 | 46.76 | 45.93 | 1,858 |
August 05, 2025 | 46.76 | 46.63 | 46.63 | 46.97 | 46.63 | 1,617 |
August 04, 2025 | 46.3 | 46.66 | 46.66 | 46.7 | 46.3 | 1,031 |
August 01, 2025 | 46.42 | 46.05 | 46.05 | 46.47 | 45.83 | 4,090 |
July 31, 2025 | 47.56 | 47.35 | 47.35 | 47.66 | 47.35 | 1,936 |
July 30, 2025 | 47.39 | 47.63 | 47.63 | 47.82 | 47.32 | 860 |
July 29, 2025 | 47.68 | 47.41 | 47.41 | 47.75 | 47.16 | 2,050 |
July 28, 2025 | 47.45 | 47.62 | 47.62 | 47.62 | 47.45 | 1,733 |
July 25, 2025 | 46.98 | 47.15 | 47.15 | 47.36 | 46.98 | 3,812 |
July 24, 2025 | 46.98 | 46.98 | 46.98 | 47.12 | 46.92 | 1,563 |
July 23, 2025 | 46.39 | 46.81 | 46.81 | 46.85 | 46.38 | 2,073 |
July 22, 2025 | 45.7 | 46.11 | 46.11 | 46.46 | 45.58 | 3,198 |
July 21, 2025 | 46.16 | 45.82 | 45.82 | 46.16 | 45.82 | 1,472 |
July 18, 2025 | 46.64 | 46.26 | 46.26 | 46.64 | 46.25 | 1,753 |
July 17, 2025 | 47.08 | 46.72 | 46.72 | 47.08 | 46.72 | 657 |
July 16, 2025 | 46.34 | 46.44 | 46.44 | 47.03 | 46.34 | 1,651 |
July 15, 2025 | 47.04 | 46.52 | 46.52 | 47.05 | 46.5 | 793 |
July 14, 2025 | 46.89 | 46.94 | 46.94 | 46.94 | 46.79 | 4,186 |
July 11, 2025 | 47.38 | 46.8 | 46.8 | 47.39 | 46.77 | 3,156 |
July 10, 2025 | 46.81 | 47.65 | 47.65 | 47.78 | 46.81 | 487 |
July 09, 2025 | 46.7 | 46.77 | 46.77 | 46.87 | 46.69 | 2,131 |
July 08, 2025 | 46.54 | 47.14 | 47.14 | 47.28 | 46.44 | 264 |
July 07, 2025 | 46.85 | 46.66 | 46.66 | 47 | 46.63 | 2,864 |
July 04, 2025 | 46.59 | 46.67 | 46.67 | 46.7 | 46.51 | 310 |
July 03, 2025 | 46.69 | 46.84 | 46.84 | 47.09 | 46.69 | 380 |
July 02, 2025 | 47.12 | 46.9 | 46.9 | 47.21 | 46.9 | 3,776 |
July 01, 2025 | 46.58 | 47.41 | 47.41 | 47.49 | 46.32 | 1,545 |
June 30, 2025 | 46.56 | 46.58 | 46.58 | 46.62 | 46.44 | 760 |
June 27, 2025 | 46.67 | 46.75 | 46.75 | 46.81 | 46.6 | 1,516 |
June 26, 2025 | 46.7 | 46.81 | 46.81 | 46.9 | 46.46 | 2,699 |
June 25, 2025 | 46.86 | 46.84 | 46.84 | 46.97 | 46.73 | 7,060 |
June 24, 2025 | 46.61 | 46.44 | 46.44 | 46.64 | 46.41 | 867 |
June 23, 2025 | 46.72 | 46.41 | 46.41 | 47 | 46.41 | 2,360 |
June 20, 2025 | 46.88 | 46.73 | 46.73 | 46.98 | 46.65 | 6,602 |
June 19, 2025 | 47.03 | 46.76 | 46.76 | 47.03 | 46.76 | 1,964 |
June 18, 2025 | 46.93 | 47.04 | 47.04 | 47.04 | 46.77 | 962 |
June 17, 2025 | 47.37 | 47.24 | 47.24 | 47.37 | 47.15 | 4,827 |
June 16, 2025 | 47.78 | 47.4 | 47.4 | 47.78 | 47.35 | 1,169 |