41.77
+0.29(+0.70%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 19, 2025 | 42 | 41.48 | 41.48 | 42 | 41.48 | 18 |
June 18, 2025 | 41.74 | 41.98 | 41.98 | 42.03 | 41.74 | 2 |
June 17, 2025 | 42.04 | 42.3 | 42.3 | 42.57 | 41.92 | 1,660 |
June 16, 2025 | 42.56 | 42.35 | 42.35 | 42.56 | 42.15 | 19 |
June 13, 2025 | 42.48 | 42.45 | 42.45 | 42.48 | 42.39 | 14 |
June 12, 2025 | 42.9 | 42.48 | 42.48 | 42.9 | 42.48 | 44 |
June 11, 2025 | 42.8 | 43.73 | 43.73 | 43.73 | 42.8 | 954 |
June 10, 2025 | 42.03 | 42.65 | 42.65 | 42.87 | 41.58 | 307 |
June 09, 2025 | 41.32 | 42.07 | 42.07 | 42.33 | 41.32 | 263 |
June 06, 2025 | 41.12 | 41.61 | 41.61 | 41.62 | 41.12 | 394 |
June 05, 2025 | 41.59 | 41.59 | 41.45 | 41.59 | 41.59 | 160 |
June 04, 2025 | 43.06 | 41.75 | 41.62 | 43.23 | 41.75 | 160 |
June 03, 2025 | 41.82 | 42.63 | 42.5 | 42.75 | 41.63 | 1,052 |
June 02, 2025 | 43.24 | 43.02 | 42.88 | 43.24 | 43.02 | 9 |
May 30, 2025 | 43.16 | 43.87 | 43.87 | 43.87 | 43.16 | 12 |
May 29, 2025 | 43.73 | 42.45 | 42.45 | 43.73 | 42.45 | 184 |
May 28, 2025 | 43.3 | 42.78 | 42.78 | 43.3 | 42.78 | 196 |
May 27, 2025 | 43.11 | 43.12 | 43.12 | 43.12 | 43.11 | 4 |
May 26, 2025 | 43.09 | 44.2 | 44.2 | 44.2 | 43.09 | 29 |
May 23, 2025 | 42.43 | 43.06 | 43.06 | 43.06 | 42.43 | 3 |
May 22, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 3 |
May 21, 2025 | 44.27 | 44.4 | 44.4 | 44.4 | 44.27 | 3 |
May 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 518 |
May 19, 2025 | 44.11 | 44.44 | 44.44 | 44.44 | 43.8 | 518 |
May 16, 2025 | 44.65 | 44.84 | 44.84 | 44.84 | 44.65 | 1 |
May 15, 2025 | 44.85 | 44.65 | 44.65 | 44.85 | 44.46 | 35 |
May 14, 2025 | 45.35 | 44.97 | 44.97 | 45.35 | 44.96 | 37 |
May 13, 2025 | 44.63 | 44.74 | 44.74 | 44.8 | 44.61 | 239 |
May 12, 2025 | 43.23 | 44.31 | 44.31 | 44.71 | 43.23 | 1,544 |
May 09, 2025 | 41.86 | 42.23 | 42.23 | 42.23 | 41.86 | 40 |
May 08, 2025 | 40.81 | 41.86 | 41.86 | 41.86 | 40.81 | 813 |
May 07, 2025 | 40.48 | 40.33 | 40.33 | 40.48 | 40.17 | 2,109 |
May 06, 2025 | 39.7 | 40.38 | 40.38 | 40.38 | 39.7 | 16 |
May 05, 2025 | 39.65 | 40.13 | 40.13 | 40.24 | 39.65 | 15 |
May 02, 2025 | 40.57 | 39.83 | 39.83 | 40.57 | 39.59 | 2,518 |
April 30, 2025 | 40.75 | 39.78 | 39.78 | 41.06 | 39.78 | 964 |
April 29, 2025 | 41.35 | 40.57 | 40.57 | 41.35 | 40.32 | 1,213 |
April 28, 2025 | 41.18 | 41.35 | 41.35 | 41.55 | 41.18 | 890 |
April 25, 2025 | 41.34 | 41.62 | 41.62 | 41.75 | 41.34 | 27 |
April 24, 2025 | 40.15 | 41.1 | 41.1 | 41.1 | 39.92 | 50 |
April 23, 2025 | 40.31 | 40.69 | 40.69 | 41.78 | 40.15 | 3,146 |
April 22, 2025 | 39.23 | 39.53 | 39.53 | 39.53 | 39.23 | 87 |
April 17, 2025 | 39.44 | 39.37 | 39.37 | 39.53 | 38.78 | 870 |
April 16, 2025 | 38.92 | 39.6 | 39.6 | 39.6 | 38.92 | 117 |
April 15, 2025 | 39.91 | 39.27 | 39.27 | 39.91 | 38.96 | 2,332 |
April 14, 2025 | 38.2 | 38.32 | 38.32 | 38.8 | 38.2 | 236 |
April 11, 2025 | 38.76 | 37.81 | 37.81 | 38.76 | 37.81 | 1,175 |
April 10, 2025 | 40.24 | 38.96 | 38.96 | 41.23 | 38.96 | 2,456 |
April 09, 2025 | 37.82 | 38.17 | 38.17 | 38.89 | 37.71 | 1,024 |
April 08, 2025 | 40.17 | 40.23 | 40.23 | 40.91 | 40.15 | 101 |
April 07, 2025 | 37.87 | 38.98 | 38.98 | 39.51 | 37.67 | 3,049 |
April 04, 2025 | 41.17 | 39.9 | 39.9 | 41.17 | 39.43 | 3,576 |
April 03, 2025 | 42.43 | 42.15 | 42.15 | 43.19 | 41.84 | 2,172 |
April 02, 2025 | 43.87 | 44.26 | 44.26 | 44.26 | 43.5 | 1,726 |
April 01, 2025 | 43.72 | 43.77 | 43.77 | 43.77 | 43.12 | 170 |
March 31, 2025 | 42.71 | 43.49 | 43.49 | 43.49 | 41.99 | 706 |
March 28, 2025 | 43.59 | 43 | 43 | 43.68 | 42.5 | 1,209 |
March 27, 2025 | 43.92 | 44 | 44 | 44.7 | 43.13 | 5,174 |
March 26, 2025 | 48.95 | 48.64 | 48.64 | 48.95 | 48.52 | 2,812 |
March 25, 2025 | 48.22 | 48.32 | 48.32 | 48.52 | 47.4 | 681 |