46.04
-0.78875(-1.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.98 | 46.83 | 46.83 | 47.14 | 46.46 | 37,661 |
| September 04, 2025 | 46.78 | 46.35 | 46.35 | 46.98 | 46.24 | 7,771 |
| September 03, 2025 | 47.16 | 46.63 | 46.63 | 47.3 | 46.35 | 6,326 |
| September 02, 2025 | 48.42 | 47.1 | 47.1 | 48.52 | 46.7 | 5,241 |
| September 01, 2025 | 47.18 | 47.9 | 47.9 | 48.2 | 47.18 | 3,725 |
| August 29, 2025 | 48.18 | 47.45 | 47.45 | 48.18 | 47.06 | 5,560 |
| August 28, 2025 | 47.63 | 48.28 | 48.28 | 48.9 | 47.58 | 10,461 |
| August 27, 2025 | 47.37 | 47.11 | 47.11 | 47.6 | 46.68 | 9,817 |
| August 26, 2025 | 48.38 | 47.78 | 47.78 | 48.38 | 47.38 | 8,656 |
| August 22, 2025 | 47.06 | 47.91 | 47.91 | 48.26 | 47.06 | 10,149 |
| August 21, 2025 | 46.74 | 46.8 | 46.8 | 46.97 | 46.56 | 7,517 |
| August 20, 2025 | 47.04 | 47.02 | 47.02 | 47.46 | 46.6 | 9,660 |
| August 19, 2025 | 47.66 | 47.67 | 47.67 | 47.86 | 47 | 4,256 |
| August 18, 2025 | 46.9 | 46.96 | 46.96 | 47.34 | 46.64 | 6,885 |
| August 15, 2025 | 45.88 | 46.17 | 46.17 | 46.3 | 45.74 | 5,254 |
| August 14, 2025 | 46.18 | 46.18 | 46.18 | 46.6 | 45.52 | 2,074 |
| August 13, 2025 | 45.24 | 45.76 | 45.76 | 46.2 | 45.2 | 4,318 |
| August 12, 2025 | 45.36 | 44.39 | 44.39 | 45.36 | 43.96 | 5,745 |
| August 11, 2025 | 46.66 | 45.85 | 45.85 | 47.32 | 45.48 | 12,100 |
| August 08, 2025 | 46.34 | 46.02 | 46.02 | 47 | 45.42 | 28,493 |
| August 07, 2025 | 44.58 | 46.5 | 46.5 | 46.92 | 44.34 | 20,250 |
| August 06, 2025 | 48.37 | 44.5 | 44.5 | 48.8 | 43.42 | 15,149 |
| August 05, 2025 | 57.63 | 57.25 | 57.25 | 57.8 | 57.1 | 9,936 |
| August 04, 2025 | 58.2 | 57.75 | 57.75 | 58.55 | 56.7 | 8,709 |
| August 01, 2025 | 60.45 | 59.12 | 59.12 | 60.45 | 58.25 | 1,722 |
| July 31, 2025 | 60.75 | 60.35 | 60.35 | 61.3 | 60.35 | 2,424 |
| July 30, 2025 | 60.35 | 60.36 | 60.36 | 61.4 | 60 | 3,263 |
| July 29, 2025 | 61.6 | 61.65 | 61.65 | 61.85 | 60.6 | 1,598 |
| July 28, 2025 | 61.85 | 61.94 | 61.94 | 62.65 | 61.33 | 3,756 |
| July 25, 2025 | 61.1 | 60.85 | 60.85 | 61.1 | 60.2 | 1,304 |
| July 24, 2025 | 60.65 | 61.6 | 61.6 | 62.2 | 60.65 | 4,669 |
| July 23, 2025 | 60.2 | 60.58 | 60.58 | 60.8 | 60.05 | 1,312 |
| July 22, 2025 | 61.35 | 59.81 | 59.81 | 61.35 | 59.55 | 3,917 |
| July 21, 2025 | 62.1 | 61.4 | 61.4 | 62.45 | 61.3 | 1,167 |
| July 18, 2025 | 62.35 | 61.75 | 61.75 | 62.55 | 61.75 | 1,296 |
| July 17, 2025 | 63.5 | 62.47 | 62.47 | 63.63 | 62.15 | 2,058 |
| July 16, 2025 | 62.45 | 62.96 | 62.96 | 63.15 | 62.2 | 1,609 |
| July 15, 2025 | 61.2 | 62.74 | 62.74 | 63.2 | 61.2 | 1,214 |
| July 14, 2025 | 59.78 | 60.6 | 60.6 | 60.65 | 59.2 | 2,098 |
| July 11, 2025 | 61.6 | 60.65 | 60.65 | 61.9 | 60.35 | 3,755 |
| July 10, 2025 | 62.35 | 62.4 | 62.4 | 63.85 | 62.2 | 4,144 |
| July 09, 2025 | 61.2 | 62.4 | 62.4 | 62.9 | 61.2 | 2,133 |
| July 08, 2025 | 59.95 | 60.99 | 60.99 | 61.65 | 59.7 | 14,092 |
| July 07, 2025 | 61.1 | 60.05 | 60.05 | 61.18 | 60 | 15,325 |
| July 04, 2025 | 60.65 | 59.31 | 59.31 | 61.5 | 58.33 | 21,817 |
| July 03, 2025 | 57.85 | 57.67 | 57.67 | 58.3 | 57.6 | 13,485 |
| July 02, 2025 | 57.95 | 57.55 | 57.55 | 57.95 | 57.3 | 8,078 |
| July 01, 2025 | 57.53 | 57.18 | 57.18 | 57.75 | 56.85 | 4,168 |
| June 30, 2025 | 57.18 | 57.55 | 57.55 | 57.85 | 56.6 | 37,853 |
| June 27, 2025 | 56.2 | 56.78 | 56.78 | 57.05 | 56.2 | 2,114 |
| June 26, 2025 | 55.43 | 55.46 | 55.46 | 55.9 | 55.1 | 21,458 |
| June 25, 2025 | 56 | 55.56 | 55.56 | 56 | 55.1 | 6,627 |
| June 24, 2025 | 56.78 | 55.97 | 55.97 | 57 | 55.85 | 2,011 |
| June 23, 2025 | 54.15 | 54.06 | 54.06 | 55.6 | 53.75 | 2,032 |
| June 19, 2025 | 54.9 | 54.87 | 54.87 | 55.2 | 54.6 | 6,736 |
| June 18, 2025 | 56 | 55.44 | 55.44 | 56 | 55.23 | 2,519 |
| June 17, 2025 | 56.18 | 55.8 | 55.8 | 56.9 | 55.75 | 1,233 |
| June 16, 2025 | 56 | 56.12 | 56.12 | 56.65 | 55.7 | 4,174 |
| June 13, 2025 | 56.75 | 56.6 | 56.6 | 57 | 55.6 | 2,911 |
| June 12, 2025 | 57.85 | 57.55 | 57.55 | 57.85 | 57.1 | 2,259 |
