43.82
-0.28(-0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.1 | 43.82 | 43.82 | 44.3 | 43.5 | 66,386 |
| August 15, 2025 | 44.44 | 44.1 | 44.1 | 44.78 | 43.84 | 88,478 |
| August 14, 2025 | 43.4 | 43.94 | 43.94 | 44.46 | 42.92 | 158,141 |
| August 13, 2025 | 43.24 | 43.1 | 43.1 | 43.54 | 43.04 | 111,482 |
| August 12, 2025 | 42.02 | 43.02 | 43.02 | 43.22 | 41.62 | 163,809 |
| August 11, 2025 | 43.02 | 41.92 | 41.92 | 43.12 | 41.92 | 294,076 |
| August 08, 2025 | 43.26 | 43.04 | 43.04 | 44.36 | 42.9 | 240,808 |
| August 07, 2025 | 45.5 | 43.32 | 43.32 | 46.3 | 41 | 1.07M |
| August 06, 2025 | 48.42 | 47.88 | 47.88 | 48.8 | 47.74 | 274,440 |
| August 05, 2025 | 46.76 | 48 | 48 | 48.5 | 46.76 | 210,503 |
| August 04, 2025 | 46.34 | 46.26 | 46.26 | 46.62 | 45.66 | 113,106 |
| August 01, 2025 | 48.02 | 46.26 | 46.26 | 48.32 | 46.26 | 200,321 |
| July 31, 2025 | 49.5 | 48.64 | 48.64 | 50.5 | 48.64 | 166,344 |
| July 30, 2025 | 51.1 | 50.05 | 50.05 | 51.15 | 49.92 | 113,721 |
| July 29, 2025 | 50.85 | 51.15 | 51.15 | 51.95 | 50.85 | 88,191 |
| July 28, 2025 | 51.95 | 50.55 | 50.55 | 52.35 | 50.55 | 123,680 |
| July 25, 2025 | 50.9 | 51.05 | 51.05 | 51.3 | 50.3 | 119,736 |
| July 24, 2025 | 51.7 | 51.25 | 51.25 | 52.05 | 50.85 | 169,906 |
| July 23, 2025 | 51.5 | 50.75 | 50.75 | 51.6 | 50.25 | 154,331 |
| July 22, 2025 | 50.5 | 50.35 | 50.35 | 50.8 | 49.9 | 187,374 |
| July 21, 2025 | 51.85 | 50.7 | 50.7 | 53.1 | 50.7 | 124,882 |
| July 18, 2025 | 51.1 | 51.7 | 51.7 | 52.7 | 50.9 | 154,307 |
| July 17, 2025 | 50.55 | 50.95 | 50.95 | 51.35 | 50.25 | 73,955 |
| July 16, 2025 | 50.6 | 50.4 | 50.4 | 51.6 | 50.35 | 142,725 |
| July 15, 2025 | 51.45 | 51.2 | 51.2 | 52.5 | 51.2 | 148,569 |
| July 14, 2025 | 51 | 51.65 | 51.65 | 52.25 | 50.2 | 167,390 |
| July 11, 2025 | 52.55 | 52.05 | 52.05 | 53.05 | 52.05 | 79,300 |
| July 10, 2025 | 52.85 | 53 | 53 | 53.35 | 52.6 | 62,577 |
| July 09, 2025 | 52.05 | 52.45 | 52.45 | 53.6 | 51 | 230,777 |
| July 08, 2025 | 52.65 | 52.2 | 52.2 | 52.75 | 51.65 | 169,701 |
| July 07, 2025 | 51.6 | 52.4 | 52.4 | 53 | 50.75 | 242,207 |
| July 04, 2025 | 53.2 | 53.6 | 53.6 | 54.2 | 52.7 | 127,419 |
| July 03, 2025 | 56.65 | 53.85 | 53.85 | 56.9 | 53.75 | 242,095 |
| July 02, 2025 | 56.65 | 56.6 | 56.6 | 57.2 | 56.2 | 96,573 |
| July 01, 2025 | 56.4 | 56.45 | 56.45 | 56.55 | 55.4 | 105,241 |
| June 30, 2025 | 57.3 | 57 | 57 | 57.5 | 56.6 | 118,084 |
| June 27, 2025 | 57.95 | 57 | 57 | 58.05 | 55.7 | 118,495 |
| June 26, 2025 | 58.2 | 56.4 | 56.4 | 58.25 | 55.4 | 120,861 |
| June 25, 2025 | 57 | 57.3 | 57.3 | 58.75 | 56.45 | 220,453 |
| June 24, 2025 | 56.45 | 56.15 | 56.15 | 56.7 | 55.2 | 174,550 |
| June 23, 2025 | 54.05 | 55 | 55 | 55.3 | 53.85 | 160,425 |
| June 20, 2025 | 58.15 | 54.85 | 54.85 | 58.6 | 54.85 | 541,354 |
| June 19, 2025 | 58.1 | 58.05 | 58.05 | 58.9 | 57.9 | 62,110 |
| June 18, 2025 | 59.6 | 59.15 | 59.15 | 60.05 | 58.35 | 159,159 |
| June 17, 2025 | 61.45 | 60 | 60 | 62.2 | 59.95 | 95,859 |
| June 16, 2025 | 61.45 | 61.95 | 61.95 | 62.4 | 61.25 | 72,257 |
| June 13, 2025 | 59.9 | 61.1 | 61.1 | 61.45 | 59.65 | 105,594 |
| June 12, 2025 | 62.15 | 61.6 | 61.6 | 63.25 | 61.6 | 68,534 |
| June 11, 2025 | 60.8 | 62.95 | 62.95 | 63.25 | 60.45 | 163,639 |
| June 10, 2025 | 60.95 | 60.85 | 60.85 | 61.75 | 59.9 | 162,028 |
| June 09, 2025 | 60 | 60.95 | 60.95 | 61.5 | 59.85 | 111,078 |
| June 06, 2025 | 58.85 | 60.1 | 60.1 | 60.1 | 58.75 | 102,223 |
| June 05, 2025 | 57.8 | 59.25 | 59.25 | 59.25 | 57.2 | 124,111 |
| June 04, 2025 | 55.15 | 57.7 | 57.7 | 57.7 | 54.55 | 152,998 |
| June 03, 2025 | 55.1 | 54.6 | 54.6 | 55.5 | 53.7 | 150,803 |
| June 02, 2025 | 56 | 54.85 | 54.85 | 56.3 | 54.2 | 209,811 |
| May 30, 2025 | 58.15 | 56.9 | 56.9 | 58.75 | 56.9 | 143,013 |
| May 29, 2025 | 59.65 | 58.2 | 58.2 | 60.4 | 57.55 | 96,077 |
| May 28, 2025 | 59.5 | 58.25 | 58.25 | 59.5 | 57.85 | 152,146 |
| May 27, 2025 | 58.25 | 59.7 | 59.7 | 60.1 | 57.65 | 149,308 |