52.28
-0.39(-0.74%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 52.24 | 52.28 | 52.28 | 52.3 | 52.02 | 17,078 |
September 25, 2025 | 52.52 | 52.67 | 52.67 | 52.79 | 52.29 | 9,533 |
September 24, 2025 | 52.7 | 52.77 | 52.77 | 52.94 | 52.7 | 23,351 |
September 23, 2025 | 52.33 | 52.6 | 52.6 | 52.73 | 52.3 | 8,323 |
September 22, 2025 | 52.48 | 52.42 | 52.42 | 52.5 | 52.32 | 9,079 |
September 19, 2025 | 52.32 | 52.46 | 52.46 | 52.57 | 52.32 | 6,739 |
September 18, 2025 | 52.32 | 52.57 | 52.57 | 52.65 | 52.3 | 21,387 |
September 17, 2025 | 52.35 | 52.46 | 52.46 | 52.5 | 52.31 | 5,373 |
September 16, 2025 | 52.15 | 51.89 | 51.89 | 52.15 | 51.82 | 17,642 |
September 15, 2025 | 51.99 | 52.04 | 52.04 | 52.14 | 51.88 | 5,014 |
September 12, 2025 | 51.77 | 51.72 | 51.72 | 51.9 | 51.71 | 4,269 |
September 11, 2025 | 51.32 | 51.61 | 51.61 | 51.61 | 51.24 | 7,595 |
September 10, 2025 | 51.31 | 51.23 | 51.23 | 51.35 | 51.13 | 3,554 |
September 09, 2025 | 50.45 | 50.7 | 50.7 | 50.78 | 50.45 | 16,558 |
September 08, 2025 | 50.01 | 50.06 | 50.06 | 50.1 | 49.91 | 3,525 |
September 05, 2025 | 49.9 | 49.55 | 49.55 | 49.9 | 49.53 | 6,944 |
September 04, 2025 | 49.29 | 49.35 | 49.35 | 49.45 | 49.27 | 2,192 |
September 03, 2025 | 49.6 | 49.55 | 49.55 | 49.74 | 49.53 | 2,043 |
September 02, 2025 | 49.58 | 49.37 | 49.37 | 49.6 | 49.18 | 2,422 |
September 01, 2025 | 49.58 | 49.56 | 49.56 | 49.64 | 49.5 | 5,071 |
August 29, 2025 | 49.28 | 49.34 | 49.34 | 49.38 | 49.02 | 16,364 |
August 28, 2025 | 49.38 | 49.45 | 49.45 | 49.45 | 49.17 | 7,527 |
August 27, 2025 | 49.91 | 49.51 | 49.51 | 49.91 | 49.5 | 5,329 |
August 26, 2025 | 50.14 | 50.02 | 50.02 | 50.15 | 50.01 | 1,277 |
August 25, 2025 | 50.27 | 50.21 | 50.21 | 50.27 | 50 | 2,458 |
August 22, 2025 | 49.51 | 49.95 | 49.95 | 49.97 | 49.51 | 2,372 |
August 21, 2025 | 49.37 | 49.58 | 49.58 | 49.58 | 49.26 | 1,411 |
August 20, 2025 | 49.47 | 49.29 | 49.29 | 49.47 | 49.11 | 2,941 |
August 19, 2025 | 49.82 | 49.63 | 49.63 | 49.82 | 49.63 | 668 |
August 18, 2025 | 49.97 | 49.82 | 49.82 | 49.97 | 49.74 | 578 |
August 15, 2025 | 49.85 | 49.43 | 49.43 | 49.85 | 49.43 | 3,178 |
August 14, 2025 | 49.91 | 49.68 | 49.68 | 49.98 | 49.67 | 3,409 |
August 13, 2025 | 49.91 | 50.11 | 50.11 | 50.24 | 49.91 | 9,146 |
August 12, 2025 | 49.46 | 49.52 | 49.52 | 49.54 | 49.3 | 8,524 |
August 11, 2025 | 49.19 | 49.4 | 49.4 | 49.52 | 49.19 | 3,841 |
August 08, 2025 | 49.21 | 49.09 | 49.09 | 49.24 | 49.08 | 1,052 |
August 07, 2025 | 49.34 | 49.27 | 49.27 | 49.56 | 49.19 | 2,335 |
August 06, 2025 | 48.88 | 48.68 | 48.68 | 49 | 48.61 | 5,152 |
August 05, 2025 | 49.31 | 48.89 | 48.89 | 49.31 | 48.89 | 5,122 |
August 04, 2025 | 48.73 | 48.81 | 48.81 | 48.91 | 48.7 | 44,292 |
August 01, 2025 | 49.25 | 48.45 | 48.45 | 49.25 | 48.34 | 11,917 |
July 31, 2025 | 49.7 | 49.62 | 49.62 | 49.81 | 49.55 | 5,333 |
July 30, 2025 | 49.52 | 49.59 | 49.59 | 49.68 | 49.49 | 4,719 |
July 29, 2025 | 49.55 | 49.64 | 49.64 | 49.83 | 49.52 | 4,448 |
July 28, 2025 | 49.29 | 49.42 | 49.42 | 49.42 | 49.25 | 2,306 |
July 25, 2025 | 49.09 | 49.14 | 49.14 | 49.22 | 49.03 | 5,732 |
July 24, 2025 | 49.57 | 49.3 | 49.3 | 49.61 | 49.3 | 14,053 |
July 23, 2025 | 49.4 | 49.53 | 49.53 | 49.6 | 49.36 | 2,810 |
July 22, 2025 | 49.03 | 49.01 | 49.01 | 49.26 | 49 | 1,475 |
July 21, 2025 | 49.4 | 49.47 | 49.47 | 49.47 | 49.31 | 13,920 |
July 18, 2025 | 49.39 | 49.5 | 49.5 | 49.51 | 49.37 | 5,011 |
July 17, 2025 | 49.21 | 49.38 | 49.38 | 49.47 | 49.11 | 2,362 |
July 16, 2025 | 48.81 | 48.41 | 48.41 | 48.85 | 48.41 | 5,943 |
July 15, 2025 | 48.54 | 48.75 | 48.75 | 48.75 | 48.54 | 1,473 |
July 14, 2025 | 47.99 | 47.88 | 47.88 | 47.99 | 47.86 | 1,711 |
July 11, 2025 | 48.13 | 47.78 | 47.78 | 48.13 | 47.78 | 2,216 |
July 10, 2025 | 47.82 | 47.94 | 47.94 | 47.94 | 47.8 | 1,261 |
July 09, 2025 | 47.75 | 47.67 | 47.67 | 47.85 | 47.62 | 1,044 |
July 08, 2025 | 47.85 | 47.92 | 47.92 | 47.92 | 47.78 | 1,786 |
July 07, 2025 | 47.36 | 47.6 | 47.6 | 47.67 | 47.32 | 25,507 |