47.28
+0.031(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 45.56 | 45.84 | 45.84 | 46.01 | 45.56 | 7,136 |
| June 12, 2025 | 46.16 | 45.84 | 45.84 | 46.16 | 45.77 | 3,089 |
| June 11, 2025 | 46.48 | 46.31 | 46.31 | 46.58 | 46.29 | 6,693 |
| June 10, 2025 | 46.58 | 46.47 | 46.47 | 46.67 | 46.4 | 9,539 |
| June 09, 2025 | 46.67 | 46.56 | 46.56 | 46.67 | 46.36 | 15,504 |
| June 06, 2025 | 46.46 | 46.52 | 46.52 | 46.56 | 46.26 | 2,593 |
| June 05, 2025 | 46.12 | 46.44 | 46.44 | 46.44 | 46.08 | 3,076 |
| June 04, 2025 | 46.4 | 46.36 | 46.36 | 46.42 | 46.19 | 1,710 |
| June 03, 2025 | 45.94 | 46.36 | 46.36 | 46.36 | 45.94 | 5,821 |
| June 02, 2025 | 45.94 | 45.88 | 45.88 | 46.04 | 45.77 | 7,955 |
| May 30, 2025 | 46.2 | 46.15 | 46.15 | 46.31 | 46.15 | 2,832 |
| May 29, 2025 | 46.5 | 46.11 | 46.11 | 46.86 | 46.11 | 5,305 |
| May 28, 2025 | 46.6 | 46.44 | 46.44 | 46.6 | 46.38 | 4,708 |
| May 27, 2025 | 46.28 | 46.4 | 46.4 | 46.44 | 46.19 | 8,853 |