40.76
-0.84(-2.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.3 | 41.6 | 41.6 | 42.44 | 40.42 | 19,337 |
| August 14, 2025 | 42.74 | 41.8 | 41.8 | 43.38 | 41.48 | 13,632 |
| August 13, 2025 | 42.28 | 43 | 43 | 43.6 | 42.14 | 23,126 |
| August 12, 2025 | 43.82 | 42.02 | 42.02 | 43.82 | 42.02 | 11,830 |
| August 11, 2025 | 43.82 | 43.84 | 43.84 | 44.36 | 43.34 | 25,387 |
| August 08, 2025 | 41.9 | 42.18 | 42.18 | 42.76 | 41.8 | 15,198 |
| August 07, 2025 | 41.02 | 41.92 | 41.92 | 42 | 40.86 | 17,230 |
| August 06, 2025 | 40.96 | 40.72 | 40.72 | 41.28 | 40.32 | 12,147 |
| August 05, 2025 | 42 | 40.6 | 40.6 | 42.2 | 40.5 | 13,278 |
| August 04, 2025 | 40.78 | 41.62 | 41.62 | 41.7 | 40.28 | 19,100 |
| August 01, 2025 | 41.9 | 40.36 | 40.36 | 42.16 | 39.9 | 44,554 |
| July 31, 2025 | 44.12 | 42.72 | 42.72 | 45.28 | 42.72 | 60,036 |
| July 30, 2025 | 44.02 | 44.4 | 44.4 | 44.7 | 43.64 | 8,872 |
| July 29, 2025 | 45.3 | 44 | 44 | 46.12 | 44 | 15,942 |
| July 28, 2025 | 45.5 | 45.14 | 45.14 | 46.24 | 44.26 | 20,450 |
| July 25, 2025 | 45.8 | 44.1 | 44.1 | 45.82 | 44.1 | 38,970 |
| July 24, 2025 | 47.08 | 46.96 | 46.96 | 47.18 | 46.28 | 15,231 |
| July 23, 2025 | 47.96 | 46.56 | 46.56 | 49.48 | 46.56 | 28,261 |
| July 22, 2025 | 47 | 48.02 | 48.02 | 48.3 | 46.42 | 32,590 |
| July 21, 2025 | 46 | 47.2 | 47.2 | 47.2 | 45.52 | 23,507 |
| July 18, 2025 | 47.74 | 45.3 | 45.3 | 47.74 | 45.1 | 28,020 |
| July 17, 2025 | 47 | 47.04 | 47.04 | 47.7 | 46.8 | 14,550 |
| July 16, 2025 | 46.86 | 47.4 | 47.4 | 47.6 | 46.22 | 17,629 |
| July 15, 2025 | 46 | 46.4 | 46.4 | 47.56 | 44.46 | 42,727 |
| July 14, 2025 | 47.48 | 47.2 | 47.2 | 47.9 | 46.08 | 56,684 |
| July 11, 2025 | 46.18 | 46.14 | 46.14 | 47.6 | 45.62 | 65,270 |
| July 10, 2025 | 44 | 43.92 | 43.92 | 44.8 | 43.14 | 30,780 |
| July 09, 2025 | 41.9 | 42.74 | 42.74 | 43.1 | 41.8 | 10,034 |
| July 08, 2025 | 41.98 | 42.06 | 42.06 | 42.32 | 41.52 | 6,859 |
| July 07, 2025 | 42.18 | 41.9 | 41.9 | 42.46 | 41.58 | 6,687 |
| July 04, 2025 | 42.5 | 42 | 42 | 42.5 | 41.1 | 10,544 |
| July 03, 2025 | 42.58 | 43 | 43 | 43 | 42.1 | 11,672 |
| July 02, 2025 | 41 | 41.9 | 41.9 | 41.9 | 41 | 9,735 |
| July 01, 2025 | 41.18 | 40.92 | 40.92 | 41.58 | 40.6 | 6,602 |
| June 30, 2025 | 41.84 | 41 | 41 | 41.84 | 40.82 | 7,976 |
| June 27, 2025 | 41.78 | 41.88 | 41.88 | 42.48 | 41.36 | 7,428 |
| June 26, 2025 | 42.2 | 41.86 | 41.86 | 42.66 | 41.7 | 8,753 |
| June 25, 2025 | 41.62 | 41.9 | 41.9 | 42.44 | 41.34 | 6,250 |
| June 24, 2025 | 42 | 42.22 | 42.22 | 42.8 | 41.3 | 20,703 |
| June 23, 2025 | 40.22 | 39.78 | 39.78 | 40.48 | 39.64 | 18,180 |
| June 20, 2025 | 39.8 | 40.6 | 40.6 | 42.7 | 39.8 | 42,894 |
| June 19, 2025 | 39.5 | 38.92 | 38.92 | 39.76 | 38.92 | 6,756 |
| June 18, 2025 | 40.82 | 40 | 40 | 41.16 | 39.88 | 19,347 |
| June 17, 2025 | 41.42 | 40.9 | 40.9 | 41.68 | 40.84 | 7,775 |
| June 16, 2025 | 41.1 | 41.84 | 41.84 | 42 | 41.1 | 7,054 |
| June 13, 2025 | 39 | 41.08 | 41.08 | 41.72 | 38.62 | 45,804 |
| June 12, 2025 | 41.6 | 41.2 | 41.2 | 41.98 | 40.62 | 10,180 |
| June 11, 2025 | 42.02 | 41.92 | 41.92 | 42.66 | 41.5 | 7,483 |
| June 10, 2025 | 43.24 | 41.82 | 41.82 | 43.88 | 41.68 | 22,700 |
| June 09, 2025 | 42.38 | 42.52 | 42.52 | 42.9 | 42.02 | 6,973 |
| June 06, 2025 | 41.52 | 41.88 | 41.88 | 42.42 | 40.8 | 15,217 |
| June 05, 2025 | 41.22 | 41.9 | 41.9 | 41.92 | 41.22 | 8,197 |
| June 04, 2025 | 42.46 | 41.18 | 41.18 | 42.8 | 40.38 | 30,194 |
| June 03, 2025 | 44.02 | 42.58 | 42.58 | 44.02 | 40.7 | 30,064 |
| June 02, 2025 | 43.22 | 43.5 | 43.5 | 44.02 | 42.24 | 25,738 |
| May 30, 2025 | 45.38 | 43.2 | 43.2 | 45.38 | 43.2 | 21,236 |
| May 29, 2025 | 47.68 | 45.38 | 45.38 | 47.68 | 44.8 | 22,444 |
| May 28, 2025 | 47.36 | 46.26 | 46.26 | 48.3 | 46.02 | 29,382 |
| May 27, 2025 | 48 | 47.42 | 47.42 | 48.5 | 46.8 | 25,878 |
| May 26, 2025 | 45.64 | 47.7 | 47.7 | 47.7 | 45.56 | 43,190 |