42.60
+0.36(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.52 | 42.24 | 42.24 | 43.1 | 42.2 | 105,957 |
| September 25, 2025 | 44.6 | 42.72 | 42.72 | 44.72 | 42.72 | 266,331 |
| September 24, 2025 | 45.82 | 45.72 | 45.72 | 45.88 | 44.98 | 89,155 |
| September 23, 2025 | 45.24 | 45.94 | 45.94 | 46.32 | 45.24 | 108,264 |
| September 22, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 89,978 |
| September 19, 2025 | 45.1 | 44.52 | 44.52 | 45.2 | 43.98 | 451,682 |
| September 18, 2025 | 44.2 | 44.96 | 44.96 | 45.32 | 44.02 | 111,050 |
| September 17, 2025 | 43.12 | 44.08 | 44.08 | 44.24 | 42.82 | 130,729 |
| September 16, 2025 | 42.8 | 43.1 | 43.1 | 43.52 | 42.56 | 102,438 |
| September 15, 2025 | 42.84 | 42.9 | 42.9 | 43.8 | 42.84 | 114,802 |
| September 12, 2025 | 42.76 | 42.74 | 42.74 | 43.2 | 41.92 | 160,819 |
| September 11, 2025 | 43.24 | 42.5 | 42.5 | 43.34 | 42.02 | 103,994 |
| September 10, 2025 | 42.2 | 42.96 | 42.96 | 43.26 | 41.86 | 248,675 |
| September 09, 2025 | 41.24 | 40.96 | 40.96 | 41.3 | 40.52 | 216,271 |
| September 08, 2025 | 41.5 | 41.32 | 41.32 | 41.94 | 40.78 | 214,902 |
| September 05, 2025 | 42.02 | 41.36 | 41.36 | 42.4 | 41.16 | 238,967 |
| September 04, 2025 | 42.52 | 41.78 | 41.78 | 43.28 | 41.74 | 158,107 |
| September 03, 2025 | 43.24 | 42.5 | 42.5 | 43.84 | 42.32 | 136,914 |
| September 02, 2025 | 44.28 | 43 | 43 | 44.48 | 42.7 | 100,973 |
| September 01, 2025 | 43.28 | 44.56 | 44.56 | 45.08 | 43.22 | 117,351 |
| August 29, 2025 | 43.16 | 43.1 | 43.1 | 43.66 | 42.86 | 100,456 |
| August 28, 2025 | 43.18 | 43.42 | 43.42 | 43.92 | 43.18 | 94,588 |
| August 27, 2025 | 43.36 | 43.02 | 43.02 | 43.92 | 42.56 | 126,412 |
| August 26, 2025 | 42.74 | 43.52 | 43.52 | 44 | 42.64 | 182,029 |
| August 25, 2025 | 43.36 | 42.92 | 42.92 | 43.44 | 42.64 | 89,288 |
| August 22, 2025 | 42.2 | 43.18 | 43.18 | 43.3 | 42.16 | 151,723 |
| August 21, 2025 | 42.4 | 42.34 | 42.34 | 42.6 | 42.08 | 79,645 |
| August 20, 2025 | 42.66 | 42.68 | 42.68 | 42.94 | 42.24 | 125,104 |
| August 19, 2025 | 43.82 | 43.18 | 43.18 | 43.9 | 43.06 | 133,859 |
| 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 |
