41.16
+0.22(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.78 | 40.94 | 40.94 | 40.94 | 40.06 | 157 |
| August 15, 2025 | 42.3 | 40.7 | 40.7 | 42.5 | 40.5 | 463 |
| August 14, 2025 | 42.98 | 41.66 | 41.66 | 43.34 | 41.6 | 2,087 |
| August 13, 2025 | 42.5 | 42.9 | 42.9 | 43.16 | 42.1 | 725 |
| August 12, 2025 | 43.82 | 42.3 | 42.3 | 43.82 | 42.04 | 434 |
| August 11, 2025 | 43.88 | 43.44 | 43.44 | 44.42 | 43.36 | 450 |
| August 08, 2025 | 41.92 | 42.18 | 42.18 | 42.78 | 41.88 | 1,652 |
| August 07, 2025 | 41.02 | 41.3 | 41.3 | 42.04 | 40.9 | 5,754 |
| August 06, 2025 | 40.76 | 41.14 | 41.14 | 41.16 | 40.36 | 1,138 |
| August 05, 2025 | 42.18 | 41.2 | 41.2 | 42.24 | 41.2 | 1,046 |
| August 04, 2025 | 40.78 | 41.34 | 41.34 | 41.44 | 40.4 | 3,316 |
| August 01, 2025 | 41.9 | 40.62 | 40.62 | 42.04 | 40.08 | 2,071 |
| July 31, 2025 | 44.12 | 42.72 | 42.72 | 45.28 | 42.72 | 12,912 |
| July 30, 2025 | 44.6 | 44.24 | 44.24 | 44.64 | 43.72 | 807 |
| July 29, 2025 | 45.48 | 44.38 | 44.38 | 46.12 | 44.36 | 2,407 |
| July 28, 2025 | 45.38 | 45.04 | 45.04 | 46.24 | 44.58 | 3,535 |
| July 25, 2025 | 45.82 | 44.46 | 44.46 | 46.06 | 44.18 | 4,954 |
| July 24, 2025 | 46.88 | 46.76 | 46.76 | 47.08 | 46.3 | 3,297 |
| July 23, 2025 | 47.72 | 47.76 | 47.76 | 49.4 | 46.62 | 7,353 |
| July 22, 2025 | 46.72 | 48.2 | 48.2 | 48.2 | 46.38 | 5,792 |
| July 21, 2025 | 46.08 | 46.46 | 46.46 | 46.96 | 46 | 3,284 |
| July 18, 2025 | 47.74 | 45.78 | 45.78 | 47.74 | 45.5 | 2,974 |
| July 17, 2025 | 47.08 | 47.36 | 47.36 | 47.66 | 46.8 | 2,436 |
| July 16, 2025 | 46.86 | 46.58 | 46.58 | 47.48 | 46.24 | 3,984 |
| July 15, 2025 | 46.58 | 47.08 | 47.08 | 47.54 | 44.46 | 3,513 |
| July 14, 2025 | 46.58 | 46.38 | 46.38 | 47.86 | 46.16 | 3,256 |
| July 11, 2025 | 46.2 | 45.74 | 45.74 | 47.52 | 45.74 | 5,521 |
| July 10, 2025 | 44 | 43.68 | 43.68 | 44.66 | 43.14 | 1,468 |
| July 09, 2025 | 41.66 | 42.36 | 42.36 | 43.02 | 41.66 | 1,174 |
| July 08, 2025 | 41.98 | 42.14 | 42.14 | 42.28 | 41.66 | 154 |
| July 07, 2025 | 42.16 | 41.92 | 41.92 | 42.3 | 41.54 | 1,435 |
| July 04, 2025 | 42.48 | 41.64 | 41.64 | 42.66 | 41.58 | 133 |
| July 03, 2025 | 42.6 | 42.64 | 42.64 | 42.92 | 42.22 | 1,097 |
| July 02, 2025 | 41.06 | 41.9 | 41.9 | 41.9 | 41.06 | 60 |
| July 01, 2025 | 41.18 | 40.78 | 40.78 | 41.48 | 40.78 | 14 |
| June 30, 2025 | 41.84 | 41.24 | 41.24 | 41.9 | 40.76 | 195 |
| June 27, 2025 | 41.38 | 41.74 | 41.74 | 42.38 | 41.36 | 3,072 |
| June 26, 2025 | 42.28 | 41.98 | 41.98 | 42.56 | 41.86 | 1,346 |
| June 25, 2025 | 41.64 | 41.94 | 41.94 | 42.46 | 41.64 | 599 |
| June 24, 2025 | 42.02 | 42.1 | 42.1 | 42.68 | 41.38 | 1,510 |
| June 23, 2025 | 40.3 | 40.1 | 40.1 | 40.4 | 39.76 | 338 |
| June 20, 2025 | 39.9 | 41.78 | 41.78 | 42.64 | 39.78 | 3,616 |
| June 19, 2025 | 39.32 | 39.04 | 39.04 | 39.86 | 39.04 | 1,235 |
| June 18, 2025 | 40.82 | 40 | 40 | 41.08 | 40 | 43 |
| June 17, 2025 | 41.3 | 40.96 | 40.96 | 41.64 | 40.96 | 42 |
| June 16, 2025 | 41.28 | 41.26 | 41.26 | 41.98 | 41.1 | 259 |
| June 13, 2025 | 39.06 | 41.24 | 41.24 | 41.49 | 38.46 | 433 |
| June 12, 2025 | 41.8 | 41.3 | 41.3 | 41.82 | 40.64 | 457 |
| June 11, 2025 | 42.36 | 42.06 | 42.06 | 42.4 | 41.72 | 31 |
| June 10, 2025 | 43.24 | 42 | 42 | 43.8 | 41.76 | 4,677 |
| June 09, 2025 | 42.36 | 42.22 | 42.52 | 42.86 | 42.12 | 1,869 |
| June 06, 2025 | 41.52 | 41.92 | 41.92 | 42.3 | 41.02 | 27 |
| June 05, 2025 | 41.24 | 41.5 | 41.5 | 41.9 | 41.24 | 33 |
| June 04, 2025 | 42.46 | 40.92 | 40.92 | 43 | 40.34 | 569 |
| June 03, 2025 | 44.3 | 42 | 42 | 44.3 | 41.26 | 249 |
| June 02, 2025 | 43.58 | 43.48 | 43.48 | 44.12 | 42.34 | 1,484 |
| May 30, 2025 | 45.38 | 43.56 | 43.56 | 45.38 | 43.24 | 803 |
| May 29, 2025 | 47.32 | 45.38 | 45.38 | 47.7 | 45.38 | 327 |
| May 28, 2025 | 47.4 | 46.86 | 46.86 | 48.38 | 46.86 | 2,300 |
| May 27, 2025 | 47.94 | 47.98 | 47.98 | 48.42 | 46.88 | 693 |
