42.91
-0.465(-1.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.94 | 42.91 | 42.91 | 42.95 | 42.8 | 11,834 |
September 25, 2025 | 43.26 | 43.38 | 43.38 | 43.45 | 43.09 | 13,668 |
September 24, 2025 | 43.34 | 43.41 | 43.41 | 43.47 | 43.34 | 16,926 |
September 23, 2025 | 43.19 | 43.39 | 43.39 | 43.45 | 43.11 | 11,134 |
September 22, 2025 | 43.36 | 43.29 | 43.29 | 43.36 | 43.19 | 16,149 |
September 19, 2025 | 43.1 | 43.25 | 43.25 | 43.34 | 43.08 | 12,617 |
September 18, 2025 | 43.19 | 43.29 | 43.29 | 43.31 | 43.1 | 16,916 |
September 17, 2025 | 43.08 | 43.28 | 43.28 | 43.29 | 43.08 | 9,588 |
September 16, 2025 | 43.15 | 42.87 | 42.87 | 43.15 | 42.84 | 20,768 |
September 15, 2025 | 42.88 | 42.92 | 42.92 | 42.98 | 42.78 | 16,640 |
September 12, 2025 | 42.78 | 42.76 | 42.76 | 42.89 | 42.73 | 4,281 |
September 11, 2025 | 42.47 | 42.67 | 42.67 | 42.67 | 42.4 | 4,936 |
September 10, 2025 | 42.35 | 42.27 | 42.27 | 42.36 | 42.21 | 13,780 |
September 09, 2025 | 41.53 | 41.79 | 41.79 | 41.85 | 41.53 | 5,485 |
September 08, 2025 | 41.28 | 41.3 | 41.3 | 41.33 | 41.2 | 14,498 |
September 05, 2025 | 41.1 | 40.9 | 40.9 | 41.1 | 40.78 | 16,669 |
September 04, 2025 | 40.69 | 40.67 | 40.67 | 40.76 | 40.64 | 15,028 |
September 03, 2025 | 40.85 | 40.85 | 40.85 | 40.99 | 40.83 | 5,324 |
September 02, 2025 | 40.77 | 40.59 | 40.59 | 40.82 | 40.5 | 40,628 |
September 01, 2025 | 40.63 | 40.67 | 40.67 | 40.69 | 40.58 | 11,846 |
August 29, 2025 | 40.7 | 40.53 | 40.53 | 40.73 | 40.4 | 31,260 |
August 28, 2025 | 40.73 | 40.84 | 40.84 | 40.85 | 40.6 | 7,053 |
August 27, 2025 | 41.01 | 40.85 | 40.85 | 41.05 | 40.8 | 11,887 |
August 26, 2025 | 41.21 | 41.18 | 41.18 | 41.31 | 41.16 | 33,080 |
August 25, 2025 | 41.41 | 41.42 | 41.42 | 41.44 | 41.28 | 11,198 |
August 22, 2025 | 41.02 | 41.25 | 41.25 | 41.25 | 41.02 | 11,605 |
August 21, 2025 | 40.82 | 40.9 | 40.9 | 40.91 | 40.67 | 9,358 |
August 20, 2025 | 40.85 | 40.69 | 40.69 | 40.87 | 40.56 | 18,886 |
August 19, 2025 | 41.09 | 40.98 | 40.98 | 41.13 | 40.96 | 4,655 |
August 18, 2025 | 41.15 | 41.12 | 41.12 | 41.15 | 41.03 | 15,324 |
August 15, 2025 | 41.02 | 40.81 | 40.81 | 41.03 | 40.77 | 14,765 |
August 14, 2025 | 41 | 40.88 | 40.88 | 41.05 | 40.88 | 901 |
August 13, 2025 | 41.12 | 41.2 | 41.2 | 41.38 | 41.07 | 20,438 |
August 12, 2025 | 40.67 | 40.7 | 40.7 | 40.71 | 40.55 | 13,226 |
August 11, 2025 | 40.46 | 40.63 | 40.63 | 40.65 | 40.46 | 10,488 |
August 08, 2025 | 40.38 | 40.36 | 40.36 | 40.44 | 40.35 | 13,207 |
August 07, 2025 | 40.63 | 40.63 | 40.63 | 40.78 | 40.51 | 17,725 |
August 06, 2025 | 40.41 | 40.1 | 40.1 | 40.44 | 40.09 | 15,280 |
August 05, 2025 | 40.6 | 40.41 | 40.41 | 40.67 | 40.4 | 10,534 |
August 04, 2025 | 40.24 | 40.24 | 40.24 | 40.37 | 40.22 | 27,999 |
August 01, 2025 | 40.53 | 39.95 | 39.95 | 40.53 | 39.74 | 48,907 |
July 31, 2025 | 41.06 | 40.87 | 40.87 | 41.09 | 40.87 | 2,993 |
July 30, 2025 | 40.97 | 40.98 | 40.98 | 41.09 | 40.96 | 7,771 |
July 29, 2025 | 40.92 | 40.97 | 40.97 | 41.15 | 40.9 | 5,540 |
July 28, 2025 | 40.63 | 40.73 | 40.73 | 40.73 | 40.58 | 10,925 |
July 25, 2025 | 40.35 | 40.42 | 40.42 | 40.45 | 40.32 | 22,855 |
July 24, 2025 | 40.79 | 40.54 | 40.54 | 40.79 | 40.54 | 5,831 |
July 23, 2025 | 40.66 | 40.77 | 40.77 | 40.8 | 40.62 | 10,807 |
July 22, 2025 | 40.31 | 40.33 | 40.33 | 40.4 | 40.27 | 5,620 |
July 21, 2025 | 40.74 | 40.66 | 40.66 | 40.74 | 40.55 | 5,881 |
July 18, 2025 | 40.53 | 40.53 | 40.53 | 40.59 | 40.5 | 15,868 |
July 17, 2025 | 40.57 | 40.65 | 40.65 | 40.68 | 40.44 | 22,685 |
July 16, 2025 | 40.26 | 39.91 | 39.91 | 40.31 | 39.91 | 16,639 |
July 15, 2025 | 40.01 | 40.21 | 40.21 | 40.23 | 39.98 | 23,066 |
July 14, 2025 | 39.58 | 39.53 | 39.53 | 39.6 | 39.5 | 10,824 |
July 11, 2025 | 39.7 | 39.46 | 39.46 | 39.7 | 39.46 | 14,833 |
July 10, 2025 | 39.48 | 39.53 | 39.53 | 39.53 | 39.4 | 24,128 |
July 09, 2025 | 39.28 | 39.24 | 39.24 | 39.35 | 39.22 | 6,794 |
July 08, 2025 | 39.3 | 39.39 | 39.39 | 39.44 | 39.26 | 17,194 |
July 07, 2025 | 38.99 | 39.21 | 39.21 | 39.27 | 38.99 | 20,755 |