43.35
+0.6(+1.40%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.35 | 43.35 | 43.25 | 43.5 | 42.8 | 17 |
September 25, 2025 | 43 | 42.9 | 42.9 | 43.25 | 42.8 | 5,888 |
September 24, 2025 | 41.9 | 42.9 | 42.9 | 42.9 | 41.85 | 25 |
September 23, 2025 | 43.4 | 42.05 | 42.05 | 43.4 | 42.05 | 40 |
September 22, 2025 | 44.2 | 43.19 | 43.19 | 44.2 | 43.19 | 147 |
September 19, 2025 | 43.95 | 44.05 | 44.05 | 44.8 | 43.95 | 55 |
September 18, 2025 | 43.9 | 44.1 | 44.1 | 45.35 | 43.7 | 925 |
September 17, 2025 | 43.2 | 44.1 | 44.1 | 44.1 | 43.2 | 22 |
September 16, 2025 | 47.4 | 45.9 | 45.9 | 47.4 | 45.9 | 35 |
September 15, 2025 | 46.55 | 46.6 | 46.6 | 46.7 | 46.55 | 7 |
September 12, 2025 | 46 | 46.95 | 46.95 | 46.95 | 46 | 121 |
September 11, 2025 | 45.2 | 45.75 | 45.75 | 46 | 45.15 | 11 |
September 10, 2025 | 45.25 | 44.65 | 44.65 | 45.25 | 44.65 | 12 |
September 09, 2025 | 45.05 | 45.15 | 45.15 | 45.4 | 44.8 | 11 |
September 08, 2025 | 43.95 | 45 | 43.95 | 45.05 | 43.95 | 5 |
September 05, 2025 | 44.65 | 45 | 45 | 45 | 44.6 | 57 |
September 04, 2025 | 44 | 44.55 | 44.8 | 45 | 43.8 | 9 |
September 03, 2025 | 44.5 | 44.05 | 44.05 | 44.5 | 44.05 | 63 |
September 02, 2025 | 46.1 | 44.5 | 44.5 | 46.1 | 44.5 | 2,040 |
September 01, 2025 | 45 | 46.05 | 46.05 | 46.15 | 44.9 | 19 |
August 29, 2025 | 45.55 | 45.15 | 45.15 | 46 | 45 | 19 |
August 28, 2025 | 46 | 45.8 | 45.8 | 46.6 | 45.4 | 56 |
August 27, 2025 | 46 | 45.8 | 45.8 | 46.6 | 45.8 | 64 |
August 26, 2025 | 47.25 | 46.5 | 46.5 | 47.25 | 45.95 | 5 |
August 22, 2025 | 48.3 | 48.6 | 48.6 | 48.6 | 48.15 | 4 |
August 21, 2025 | 48.2 | 48.15 | 48.15 | 48.6 | 48 | 8 |
August 20, 2025 | 49 | 48 | 48 | 49 | 47.5 | 69 |
August 19, 2025 | 48.55 | 48.65 | 48.65 | 49.6 | 48.55 | 31 |
August 18, 2025 | 48.4 | 48.55 | 48.55 | 48.55 | 48 | 19 |
August 15, 2025 | 48.55 | 48.2 | 48.2 | 48.6 | 48.14 | 119 |
August 14, 2025 | 48.2 | 48.5 | 48.5 | 48.6 | 48 | 218 |
August 13, 2025 | 48.4 | 48.45 | 48.45 | 48.9 | 48.4 | 13 |
August 12, 2025 | 47.5 | 47.4 | 47.4 | 47.8 | 47.2 | 18 |
August 11, 2025 | 48.35 | 47.45 | 47.45 | 48.5 | 47.3 | 35 |
August 08, 2025 | 48.1 | 47.8 | 47.8 | 48.3 | 47.75 | 8 |
August 07, 2025 | 47.6 | 48.1 | 48.1 | 48.5 | 47.5 | 60 |
August 06, 2025 | 47.2 | 47.65 | 47.65 | 47.8 | 46.85 | 108 |
August 05, 2025 | 46.6 | 47.4 | 47.4 | 47.4 | 46.25 | 63 |
August 04, 2025 | 47 | 45.95 | 45.95 | 47.5 | 45.95 | 10 |
August 01, 2025 | 48.5 | 47.6 | 47.6 | 48.5 | 47.4 | 148 |
July 31, 2025 | 48.4 | 48.7 | 48.7 | 48.75 | 48.4 | 101 |
July 30, 2025 | 48.2 | 48.6 | 48.6 | 48.65 | 48 | 10 |
July 29, 2025 | 48.25 | 48.2 | 48.2 | 48.9 | 48 | 29 |
July 28, 2025 | 48.65 | 48 | 48 | 48.73 | 47.65 | 62 |
July 25, 2025 | 48 | 48.05 | 48.05 | 48.95 | 47.55 | 42 |
July 24, 2025 | 44.5 | 45.6 | 45.6 | 45.7 | 44.35 | 73 |
July 23, 2025 | 43.8 | 44.3 | 44.3 | 44.45 | 43.6 | 31 |
July 22, 2025 | 43.6 | 43.75 | 43.75 | 44.1 | 43.6 | 62 |
July 21, 2025 | 43.9 | 43.7 | 43.7 | 44.3 | 43.7 | 87 |
July 18, 2025 | 44.25 | 44.2 | 44.2 | 44.25 | 43.75 | 2 |
July 17, 2025 | 43.4 | 43.75 | 43.75 | 43.85 | 43.4 | 26 |
July 16, 2025 | 43.95 | 43.3 | 43.3 | 44.6 | 43.3 | 39 |
July 15, 2025 | 43.1 | 44.05 | 44.05 | 44.4 | 42.9 | 14 |
July 14, 2025 | 43 | 42.85 | 42.85 | 43.25 | 42.45 | 64 |
July 11, 2025 | 42.5 | 43.05 | 43.05 | 43.05 | 42.35 | 120 |
July 10, 2025 | 42.8 | 42.25 | 42.25 | 43.1 | 42.25 | 121 |
July 09, 2025 | 41.6 | 43 | 43 | 43 | 41.6 | 4 |
July 08, 2025 | 40.9 | 42 | 42 | 42.2 | 40.9 | 813 |
July 07, 2025 | 42.35 | 42.25 | 41.25 | 42.6 | 42 | 12 |
July 04, 2025 | 42.35 | 42.35 | 41.35 | 42.4 | 42.15 | 2 |