45.55
+1.55(+3.52%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 45.45 | 45.55 | 45.55 | 45.55 | 45.18 | 285 |
September 26, 2025 | 44.65 | 44 | 44 | 44.65 | 44 | 301 |
September 25, 2025 | 44.5 | 44.4 | 44.4 | 44.55 | 44.2 | 246 |
September 24, 2025 | 44.4 | 44.33 | 44.33 | 44.4 | 44.3 | 3,166 |
September 23, 2025 | 44.05 | 44.85 | 44.85 | 44.85 | 44 | 133 |
September 22, 2025 | 44.1 | 44.4 | 44.4 | 44.45 | 44.05 | 1,499 |
September 19, 2025 | 45.05 | 44.25 | 44.25 | 45.05 | 44.25 | 395 |
September 18, 2025 | 45.25 | 45.3 | 45.3 | 45.35 | 45.15 | 4,169 |
September 17, 2025 | 44.85 | 44.9 | 44.9 | 45.05 | 44.5 | 229 |
September 16, 2025 | 45.25 | 45.55 | 45.55 | 45.55 | 45.15 | 2,374 |
September 15, 2025 | 45.3 | 45.45 | 45.45 | 45.75 | 45.03 | 8,875 |
September 12, 2025 | 44.85 | 45.6 | 45.6 | 45.93 | 44.85 | 366 |
September 11, 2025 | 45.3 | 44.75 | 44.75 | 45.3 | 44.75 | 335 |
September 10, 2025 | 45.95 | 45.6 | 45.6 | 45.95 | 45.58 | 295 |
September 09, 2025 | 45.4 | 45.6 | 45.6 | 45.6 | 45.4 | 4 |
September 08, 2025 | 45.1 | 45.75 | 45.75 | 45.75 | 44.95 | 1,827 |
September 05, 2025 | 44.7 | 44.75 | 44.75 | 45 | 44.7 | 3,377 |
September 04, 2025 | 44.75 | 44.45 | 44.45 | 44.8 | 44.35 | 665 |
September 03, 2025 | 44.85 | 44.43 | 44.43 | 45.05 | 44.4 | 530 |
September 02, 2025 | 45.15 | 44.45 | 44.45 | 45.15 | 44.28 | 252 |
September 01, 2025 | 46.13 | 45.6 | 45.6 | 46.13 | 45.6 | 265 |
August 29, 2025 | 46.35 | 45.9 | 45.9 | 46.35 | 45.85 | 486 |
August 28, 2025 | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | 70 |
August 27, 2025 | 46.65 | 46.55 | 46.55 | 46.85 | 46.45 | 97 |
August 26, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 60 |
August 22, 2025 | 47.48 | 48.2 | 48.2 | 48.2 | 47.4 | 350 |
August 21, 2025 | 47.25 | 47.4 | 47.4 | 47.4 | 47.25 | 252 |
August 20, 2025 | 47.08 | 46.95 | 46.95 | 47.08 | 46.8 | 245 |
August 19, 2025 | 47.1 | 47.1 | 47.1 | 47.5 | 47.1 | 627 |
August 18, 2025 | 47.23 | 46.9 | 46.9 | 47.23 | 46.75 | 35 |
August 15, 2025 | 47.15 | 47.2 | 47.2 | 47.5 | 47.15 | 261 |
August 14, 2025 | 47.58 | 47.01 | 47.01 | 47.7 | 47.01 | 2,271 |
August 13, 2025 | 47.3 | 47.4 | 47.4 | 47.4 | 47.3 | 112 |
August 12, 2025 | 47.13 | 47.3 | 47.3 | 47.3 | 46.8 | 295 |
August 11, 2025 | 47.23 | 46.85 | 46.85 | 47.23 | 46.68 | 381 |
August 08, 2025 | 47.35 | 47.05 | 47.05 | 47.35 | 46.8 | 171 |
August 07, 2025 | 46.6 | 47.15 | 47.15 | 47.15 | 46.6 | 1,010 |
August 06, 2025 | 47.4 | 47.05 | 47.05 | 47.45 | 47 | 139 |
August 05, 2025 | 47.55 | 47.5 | 47.5 | 47.55 | 47.5 | 25 |
August 04, 2025 | 47.45 | 47.25 | 47.25 | 47.75 | 47.25 | 222 |
August 01, 2025 | 47 | 47.85 | 47.85 | 47.85 | 47 | 122 |
July 31, 2025 | 48.4 | 48 | 48 | 48.48 | 47.55 | 3,240 |
July 30, 2025 | 47.4 | 48.2 | 48.2 | 48.2 | 47.4 | 127 |
July 29, 2025 | 47.1 | 47.35 | 47.35 | 47.4 | 47 | 1,742 |
July 28, 2025 | 47.75 | 47.25 | 47.25 | 47.75 | 47.25 | 207 |
July 25, 2025 | 46.15 | 47.15 | 47.15 | 48.5 | 46.1 | 3,670 |
July 24, 2025 | 48.35 | 49.5 | 49.5 | 49.85 | 48.35 | 156 |
July 23, 2025 | 49.1 | 48.83 | 48.83 | 49.3 | 48.65 | 793 |
July 22, 2025 | 50.65 | 49.55 | 49.55 | 50.65 | 49.4 | 534 |
July 21, 2025 | 51.25 | 50.3 | 50.3 | 51.25 | 50.1 | 953 |
July 18, 2025 | 51.4 | 51.7 | 51.7 | 51.8 | 51.4 | 253 |
July 17, 2025 | 51.75 | 52 | 52 | 52 | 51.75 | 176 |
July 16, 2025 | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 1 |
July 15, 2025 | 51.7 | 51.5 | 51.5 | 51.7 | 51.5 | 14 |
July 14, 2025 | 49.65 | 50.9 | 50.9 | 51.1 | 49.65 | 338 |
July 11, 2025 | 51.9 | 50.8 | 50.8 | 51.9 | 50.8 | 431 |
July 10, 2025 | 51.8 | 51.4 | 51.4 | 52 | 51.4 | 1,251 |
July 09, 2025 | 52.4 | 51.8 | 51.8 | 52.5 | 51.8 | 90 |
July 08, 2025 | 50.8 | 51.4 | 51.4 | 51.4 | 50.7 | 102 |
July 07, 2025 | 50.9 | 50.4 | 50.4 | 51.2 | 50.4 | 534 |