45.44
+0.064(+0.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 45.45 | 45.44 | 45.44 | 45.45 | 45.42 | 417 |
September 05, 2025 | 45.43 | 45.38 | 45.38 | 45.43 | 45.36 | 182 |
September 04, 2025 | 45.36 | 45.42 | 45.42 | 45.43 | 45.36 | 182 |
September 03, 2025 | 45.13 | 45.25 | 45.25 | 45.28 | 45.13 | 18 |
September 02, 2025 | 45.12 | 45.2 | 45.2 | 45.25 | 45.12 | 554 |
September 01, 2025 | 45.14 | 45.2 | 45.2 | 45.2 | 45.12 | 239 |
August 29, 2025 | 45.36 | 45.23 | 45.23 | 45.36 | 45.23 | 2 |
August 28, 2025 | 45.41 | 45.36 | 45.36 | 45.43 | 45.34 | 23 |
August 27, 2025 | 45.37 | 45.42 | 45.42 | 45.49 | 45.37 | 148 |
August 26, 2025 | 45.42 | 45.28 | 45.28 | 45.42 | 45.27 | 1,678 |
August 25, 2025 | 45.16 | 45.18 | 45.18 | 45.18 | 45.14 | 670 |
August 22, 2025 | 45.28 | 45.16 | 45.16 | 45.3 | 45.16 | 183 |
August 21, 2025 | 45.35 | 45.22 | 45.22 | 45.35 | 45.19 | 93 |
August 20, 2025 | 45.22 | 45.24 | 45.24 | 45.27 | 45.22 | 17 |
August 19, 2025 | 45.12 | 45.17 | 45.17 | 45.17 | 45.1 | 634 |
August 18, 2025 | 45.12 | 45.12 | 45.12 | 45.23 | 45.11 | 634 |
August 15, 2025 | 45.31 | 45.09 | 45.09 | 45.31 | 45.09 | 255 |
August 14, 2025 | 45.41 | 45.36 | 45.36 | 45.43 | 45.36 | 288 |
August 13, 2025 | 45.23 | 45.25 | 45.25 | 45.28 | 45.21 | 90 |
August 12, 2025 | 45.41 | 45.18 | 45.18 | 45.41 | 45.18 | 109 |
August 11, 2025 | 45.33 | 45.46 | 45.46 | 45.46 | 45.33 | 9 |
August 08, 2025 | 45.39 | 45.26 | 45.26 | 45.44 | 45.26 | 9 |
August 07, 2025 | 45.35 | 45.48 | 45.48 | 45.49 | 45.34 | 313 |
August 06, 2025 | 45.52 | 45.39 | 45.39 | 45.52 | 45.39 | 1 |
August 05, 2025 | 45.68 | 45.62 | 45.62 | 45.72 | 45.62 | 13,008 |
August 04, 2025 | 45.5 | 45.58 | 45.58 | 45.58 | 45.5 | 611 |
August 01, 2025 | 45.6 | 45.53 | 45.53 | 45.66 | 45.49 | 611 |
July 31, 2025 | 45.73 | 45.66 | 45.66 | 45.73 | 45.65 | 407 |
July 30, 2025 | 45.42 | 45.55 | 45.55 | 45.59 | 45.42 | 1,123 |
July 29, 2025 | 45.38 | 45.44 | 45.44 | 45.48 | 45.3 | 5,281 |
July 28, 2025 | 44.93 | 45.14 | 45.14 | 45.14 | 44.93 | 107 |
July 25, 2025 | 44.76 | 44.81 | 44.81 | 44.81 | 44.76 | 107 |
July 24, 2025 | 44.84 | 44.75 | 44.75 | 44.84 | 44.73 | 4,399 |
July 23, 2025 | 44.9 | 44.99 | 44.99 | 45.01 | 44.9 | 28 |
July 22, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.97 | 38 |
July 21, 2025 | 45.08 | 45.03 | 45.03 | 45.13 | 45.03 | 423 |
July 18, 2025 | 45.02 | 44.96 | 44.96 | 45.02 | 44.96 | 36 |
July 17, 2025 | 45.07 | 45.13 | 45.13 | 45.13 | 45.07 | 36 |
July 16, 2025 | 44.94 | 44.79 | 44.79 | 45.17 | 44.79 | 2,629 |
July 15, 2025 | 44.94 | 45 | 45 | 45.01 | 44.89 | 785 |
July 14, 2025 | 44.98 | 44.86 | 44.86 | 44.98 | 44.86 | 12 |
July 11, 2025 | 45.04 | 44.9 | 44.9 | 45.04 | 44.9 | 72 |
July 10, 2025 | 45 | 45.05 | 45.05 | 45.05 | 44.99 | 2 |
July 09, 2025 | 44.89 | 44.94 | 44.94 | 44.94 | 44.89 | 2 |
July 08, 2025 | 44.88 | 44.92 | 44.92 | 44.92 | 44.87 | 2 |
July 07, 2025 | 45.03 | 44.96 | 44.96 | 45.04 | 44.96 | 9 |
July 04, 2025 | 45.04 | 44.99 | 44.99 | 45.04 | 44.99 | 54 |
July 03, 2025 | 44.99 | 45.02 | 45.02 | 45.02 | 44.99 | 4 |
July 02, 2025 | 45.05 | 44.99 | 44.99 | 45.06 | 44.99 | 1,319 |
July 01, 2025 | 45.18 | 45.05 | 45.05 | 45.18 | 45.03 | 1,319 |
June 30, 2025 | 45.12 | 45.07 | 45.07 | 45.18 | 45.07 | 139 |
June 27, 2025 | 45.18 | 45.12 | 45.12 | 45.18 | 45.11 | 2,518 |
June 26, 2025 | 45.25 | 45.18 | 45.18 | 45.25 | 45.13 | 94 |
June 25, 2025 | 45.31 | 45.28 | 45.28 | 45.46 | 45.28 | 120 |
June 24, 2025 | 45.35 | 45.32 | 45.32 | 45.35 | 45.3 | 4 |
June 23, 2025 | 45.41 | 45.46 | 45.46 | 45.52 | 45.41 | 226 |
June 20, 2025 | 45.53 | 45.44 | 45.44 | 45.53 | 45.42 | 250 |
June 19, 2025 | 45.6 | 45.59 | 45.59 | 45.6 | 45.56 | 250 |
June 18, 2025 | 45.41 | 45.52 | 45.52 | 45.6 | 45.41 | 169 |
June 17, 2025 | 45.3 | 45.41 | 45.41 | 45.41 | 45.3 | 1 |