45.10
-0.5(-1.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.3 | 45.6 | 45.6 | 45.6 | 43.7 | 3,041 |
| September 04, 2025 | 45.1 | 45.3 | 45.3 | 45.5 | 45.1 | 359 |
| September 03, 2025 | 45.5 | 45 | 45 | 45.6 | 45 | 1,373 |
| September 02, 2025 | 45.4 | 45.6 | 45.6 | 45.9 | 45.4 | 1,662 |
| September 01, 2025 | 46.1 | 45.3 | 45.3 | 46.1 | 45.3 | 317 |
| August 29, 2025 | 45.9 | 45.3 | 45.3 | 46.2 | 45.3 | 707 |
| August 28, 2025 | 45 | 46.2 | 46.2 | 46.2 | 45 | 1,476 |
| August 27, 2025 | 45.1 | 45.9 | 45.9 | 46.2 | 45.1 | 2,638 |
| August 26, 2025 | 45.9 | 45.2 | 45.2 | 45.9 | 45.2 | 439 |
| August 25, 2025 | 46.1 | 45.6 | 45.6 | 46.5 | 45.6 | 1,052 |
| August 22, 2025 | 46.7 | 46.1 | 46.1 | 46.7 | 46.1 | 1,803 |
| August 21, 2025 | 46.7 | 46.2 | 46.2 | 47.1 | 46.2 | 2,043 |
| August 20, 2025 | 45.8 | 46 | 46 | 46.6 | 45.8 | 1,185 |
| August 19, 2025 | 46.2 | 45.9 | 45.9 | 46.9 | 45.7 | 2,705 |
| August 18, 2025 | 47.1 | 46 | 46 | 47.1 | 45.1 | 2,784 |
| August 15, 2025 | 46 | 46.4 | 46.4 | 47.5 | 46 | 3,672 |
| August 14, 2025 | 44.9 | 45.3 | 45.3 | 46.3 | 44.9 | 4,505 |
| August 13, 2025 | 46.2 | 44.8 | 44.8 | 46.2 | 44.6 | 5,618 |
| August 12, 2025 | 47.2 | 45.7 | 45.7 | 47.6 | 45.7 | 3,529 |
| August 11, 2025 | 47.4 | 47 | 47 | 49.2 | 47 | 4,036 |
| August 08, 2025 | 48.3 | 47.7 | 47.7 | 49.1 | 47.5 | 2,736 |
| August 07, 2025 | 47.1 | 47.9 | 47.9 | 49.3 | 47.1 | 3,591 |
| August 06, 2025 | 48.9 | 49.2 | 49.2 | 49.2 | 48.6 | 503 |
| August 05, 2025 | 49.3 | 47.9 | 47.9 | 49.4 | 47.9 | 2,745 |
| August 04, 2025 | 48.6 | 49.4 | 49.4 | 50 | 48.3 | 2,087 |
| August 01, 2025 | 49.8 | 48.5 | 48.5 | 49.8 | 48 | 2,290 |
| July 31, 2025 | 49.7 | 48.9 | 48.9 | 49.7 | 48.9 | 1,105 |
| July 30, 2025 | 49.6 | 49.5 | 49.5 | 49.7 | 49.1 | 202 |
| July 29, 2025 | 49.6 | 49.7 | 49.7 | 49.8 | 48.6 | 1,750 |
| July 28, 2025 | 48.4 | 48.5 | 48.5 | 49.5 | 48.4 | 2,486 |
| July 25, 2025 | 51 | 49.5 | 49.5 | 51 | 49.5 | 1,137 |
| July 24, 2025 | 50.8 | 51.2 | 51.2 | 51.2 | 50 | 2,191 |
| July 23, 2025 | 48.1 | 50.4 | 50.4 | 52 | 48.1 | 6,416 |
| July 22, 2025 | 47.7 | 48.4 | 48.4 | 48.8 | 47.7 | 1,329 |
| July 21, 2025 | 48.3 | 48.5 | 48.5 | 48.5 | 47.9 | 664 |
| July 18, 2025 | 48.3 | 48.1 | 48.1 | 48.9 | 48.1 | 1,208 |
| July 17, 2025 | 47.9 | 48.5 | 48.5 | 48.6 | 47.6 | 2,477 |
| July 16, 2025 | 48.7 | 47.9 | 47.9 | 48.9 | 47.9 | 979 |
| July 15, 2025 | 52 | 48.8 | 48.8 | 52 | 48.8 | 6,398 |
| July 14, 2025 | 49.8 | 50.8 | 50.8 | 52.2 | 49.5 | 7,657 |
| July 11, 2025 | 47.9 | 49.6 | 49.6 | 49.8 | 47.5 | 4,610 |
| July 10, 2025 | 48.6 | 47.6 | 47.6 | 49.3 | 47.6 | 4,952 |
| July 09, 2025 | 48.7 | 48.6 | 48.6 | 49.3 | 47.6 | 12,835 |
| July 08, 2025 | 48.7 | 48.7 | 48.7 | 49.7 | 48.1 | 6,283 |
| July 07, 2025 | 48 | 48.5 | 48.5 | 49 | 47.6 | 12,240 |
| July 04, 2025 | 48.6 | 47.9 | 47.9 | 48.6 | 47.5 | 13,068 |
| July 03, 2025 | 50 | 47.7 | 47.7 | 51.2 | 47.3 | 19,539 |
| July 02, 2025 | 55.4 | 54.2 | 54.2 | 55.4 | 54.2 | 1,192 |
| July 01, 2025 | 56.2 | 55.4 | 55.4 | 56.6 | 55 | 3,051 |
| June 30, 2025 | 54.8 | 56 | 56 | 56 | 54.8 | 548 |
| June 27, 2025 | 55 | 55 | 55 | 55.4 | 54.2 | 142 |
| June 26, 2025 | 54.2 | 54.2 | 54.2 | 55 | 54 | 117 |
| June 25, 2025 | 54 | 54 | 54 | 55.2 | 54 | 2,331 |
| June 24, 2025 | 56.2 | 54.2 | 54.2 | 56.2 | 53.8 | 9,809 |
| June 23, 2025 | 56 | 56.8 | 56.8 | 57 | 55.2 | 4,050 |
| June 20, 2025 | 54 | 55.4 | 55.4 | 55.4 | 53.8 | 1,861 |
| June 19, 2025 | 55.2 | 53.8 | 53.8 | 55.2 | 53.8 | 873 |
| June 18, 2025 | 53.8 | 55.8 | 55.8 | 57 | 53.8 | 3,476 |
| June 17, 2025 | 55 | 53.8 | 53.8 | 55 | 53.8 | 433 |
| June 16, 2025 | 57.4 | 54.8 | 54.8 | 57.6 | 54.8 | 1,411 |
