48.35
+0.222(+0.46%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.46 | 48.13 | 48.13 | 48.46 | 48.01 | 4,815 |
September 04, 2025 | 48.24 | 48.21 | 48.21 | 48.27 | 48.13 | 10,380 |
September 03, 2025 | 48.1 | 48.05 | 48.05 | 48.23 | 48.04 | 5,813 |
September 02, 2025 | 47.93 | 47.93 | 47.93 | 48.15 | 47.83 | 3,122 |
September 01, 2025 | 47.92 | 47.88 | 47.88 | 47.98 | 47.84 | 3,845 |
August 29, 2025 | 47.86 | 47.85 | 47.85 | 48.11 | 47.85 | 9,604 |
August 28, 2025 | 48.2 | 48.01 | 48.01 | 48.2 | 47.94 | 2,816 |
August 27, 2025 | 47.99 | 48.14 | 48.14 | 48.2 | 47.95 | 2,215 |
August 26, 2025 | 47.77 | 47.9 | 47.9 | 48.04 | 47.69 | 19,417 |
August 25, 2025 | 47.6 | 47.72 | 47.72 | 47.72 | 47.47 | 7,087 |
August 22, 2025 | 47.33 | 47.58 | 47.58 | 47.73 | 47.33 | 5,405 |
August 21, 2025 | 47.31 | 47.32 | 47.32 | 47.34 | 47.1 | 6,450 |
August 20, 2025 | 47.2 | 47.09 | 47.09 | 47.37 | 47.05 | 9,445 |
August 19, 2025 | 47.28 | 47.38 | 47.38 | 47.47 | 47.27 | 4,588 |
August 18, 2025 | 47.47 | 47.28 | 47.28 | 47.48 | 47.26 | 8,914 |
August 15, 2025 | 47.15 | 47.25 | 47.25 | 47.52 | 47.15 | 4,192 |
August 14, 2025 | 47.44 | 47.4 | 47.4 | 47.57 | 47.34 | 8,449 |
August 13, 2025 | 47.34 | 47.22 | 47.22 | 47.34 | 47.13 | 4,453 |
August 12, 2025 | 47.18 | 46.93 | 46.93 | 47.23 | 46.93 | 11,839 |
August 11, 2025 | 46.56 | 47.06 | 47.06 | 47.17 | 46.56 | 5,911 |
August 08, 2025 | 47.09 | 46.9 | 46.9 | 47.09 | 46.75 | 6,493 |
August 07, 2025 | 46.84 | 46.97 | 46.97 | 47 | 46.66 | 9,617 |
August 06, 2025 | 47.1 | 46.74 | 46.74 | 47.1 | 46.74 | 7,116 |
August 05, 2025 | 47.29 | 47 | 47 | 47.34 | 47 | 3,970 |
August 04, 2025 | 46.95 | 47.16 | 47.16 | 47.17 | 46.75 | 20,166 |
August 01, 2025 | 47.49 | 46.72 | 46.72 | 47.55 | 46.47 | 14,334 |
July 31, 2025 | 47.73 | 47.69 | 47.69 | 47.85 | 47.59 | 4,375 |
July 30, 2025 | 47.38 | 47.58 | 47.58 | 47.59 | 47.14 | 9,295 |
July 29, 2025 | 47.05 | 47.27 | 47.27 | 47.36 | 47.05 | 3,232 |
July 28, 2025 | 46.87 | 47.02 | 47.02 | 47.05 | 46.84 | 1,984 |
July 25, 2025 | 46.7 | 46.69 | 46.69 | 46.75 | 46.51 | 1,787 |
July 24, 2025 | 46.76 | 46.59 | 46.59 | 46.81 | 46.59 | 2,838 |
July 23, 2025 | 46.94 | 46.85 | 46.85 | 46.94 | 46.7 | 1,189 |
July 22, 2025 | 46.67 | 46.51 | 46.51 | 46.68 | 46.51 | 3,838 |
July 21, 2025 | 47.05 | 46.7 | 46.7 | 47.05 | 46.61 | 6,897 |
July 18, 2025 | 46.83 | 46.75 | 46.75 | 46.9 | 46.69 | 4,971 |
July 17, 2025 | 46.56 | 46.87 | 46.87 | 46.94 | 46.56 | 7,346 |
July 16, 2025 | 46.45 | 46.42 | 46.42 | 46.88 | 46.42 | 8,517 |
July 15, 2025 | 46.6 | 46.67 | 46.67 | 46.77 | 46.48 | 3,201 |
July 14, 2025 | 46.39 | 46.39 | 46.39 | 46.52 | 46.29 | 8,583 |
July 11, 2025 | 46.46 | 46.28 | 46.28 | 46.46 | 46.28 | 8,234 |
July 10, 2025 | 46.32 | 46.39 | 46.39 | 46.39 | 46.18 | 23,566 |
July 09, 2025 | 46.09 | 46.32 | 46.15 | 46.38 | 46.09 | 11,511 |
July 08, 2025 | 46.05 | 46.24 | 46.24 | 46.28 | 46.05 | 3,868 |
July 07, 2025 | 45.89 | 46.17 | 46.17 | 46.22 | 45.89 | 5,177 |
July 04, 2025 | 46.08 | 46.08 | 46.08 | 46.2 | 46.04 | 1,019 |
July 03, 2025 | 45.99 | 46.15 | 46.15 | 46.2 | 45.98 | 4,525 |
July 02, 2025 | 45.87 | 45.96 | 45.96 | 46.05 | 45.86 | 7,180 |
July 01, 2025 | 46.1 | 45.76 | 45.76 | 46.2 | 45.76 | 7,900 |
June 30, 2025 | 46.15 | 46.1 | 46.1 | 46.21 | 46.1 | 6,909 |
June 27, 2025 | 46.14 | 46.12 | 46.12 | 46.19 | 46.05 | 4,509 |
June 26, 2025 | 46 | 46.08 | 46.08 | 46.08 | 45.96 | 3,785 |
June 25, 2025 | 46.38 | 46.13 | 46.13 | 46.5 | 46.11 | 8,754 |
June 24, 2025 | 45.8 | 46.14 | 46.14 | 46.24 | 45.8 | 12,755 |
June 23, 2025 | 45.8 | 45.88 | 45.88 | 46.14 | 45.8 | 5,540 |
June 20, 2025 | 45.99 | 45.94 | 45.94 | 46.07 | 45.91 | 7,876 |
June 19, 2025 | 46.08 | 46.02 | 46.02 | 46.1 | 45.96 | 556 |
June 18, 2025 | 46.04 | 46 | 46 | 46.09 | 45.89 | 18,606 |
June 17, 2025 | 45.93 | 46 | 46 | 46.01 | 45.89 | 6,641 |
June 16, 2025 | 45.99 | 45.98 | 45.98 | 46 | 45.78 | 11,236 |