44.17
+0.36(+0.82%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.36 | 43.81 | 43.81 | 44.47 | 43.66 | 1.93M |
September 04, 2025 | 44.42 | 44 | 44 | 44.76 | 43.75 | 2.37M |
September 03, 2025 | 45.12 | 44.63 | 44.63 | 45.28 | 44.63 | 1.54M |
September 02, 2025 | 45.09 | 44.91 | 44.91 | 45.45 | 44.77 | 1.81M |
September 01, 2025 | 45.5 | 45.32 | 45.32 | 45.58 | 45.18 | 971,948 |
August 29, 2025 | 45.72 | 45.36 | 45.36 | 45.93 | 44.99 | 2.08M |
August 28, 2025 | 46.43 | 45.89 | 45.89 | 46.72 | 45.78 | 1.34M |
August 27, 2025 | 47.33 | 46.16 | 46.16 | 47.48 | 45.97 | 1.92M |
August 26, 2025 | 46.92 | 47.37 | 47.37 | 47.92 | 46.71 | 1.78M |
August 25, 2025 | 47.96 | 47.32 | 47.32 | 48.11 | 47.22 | 1.73M |
August 22, 2025 | 47.34 | 48.06 | 48.06 | 48.3 | 47.34 | 1.78M |
August 21, 2025 | 48.17 | 47.48 | 47.48 | 48.3 | 47.14 | 2.17M |
August 20, 2025 | 47.83 | 48.13 | 48.13 | 48.4 | 47.37 | 2.58M |
August 19, 2025 | 46.29 | 47.57 | 47.57 | 47.79 | 46.26 | 2.31M |
August 18, 2025 | 45.83 | 46.35 | 46.35 | 46.44 | 45.76 | 1.65M |
August 15, 2025 | 46.38 | 46.16 | 46.16 | 46.89 | 46.16 | 2.93M |
August 14, 2025 | 45.49 | 45.87 | 45.87 | 46.11 | 45.35 | 2.23M |
August 13, 2025 | 44.84 | 45.69 | 45.69 | 45.69 | 44.56 | 2.05M |
August 12, 2025 | 44.9 | 44.82 | 44.82 | 44.99 | 44.25 | 1.74M |
August 11, 2025 | 45.73 | 44.75 | 44.75 | 45.82 | 44.58 | 1.9M |
August 08, 2025 | 45.1 | 45.48 | 45.48 | 45.68 | 44.57 | 2.14M |
August 07, 2025 | 43 | 44.76 | 44.76 | 45.42 | 42.91 | 5.09M |
August 06, 2025 | 42.57 | 42.74 | 42.74 | 43.23 | 42.48 | 1.64M |
August 05, 2025 | 41.8 | 42.5 | 42.5 | 42.5 | 41.73 | 1.66M |
August 04, 2025 | 42.01 | 41.68 | 41.68 | 42.13 | 41.68 | 2.26M |
August 01, 2025 | 42.85 | 41.77 | 41.77 | 42.9 | 41.63 | 3.87M |
July 31, 2025 | 43.71 | 43.16 | 43.16 | 44.09 | 43.02 | 3.12M |
July 30, 2025 | 44.07 | 43.95 | 43.95 | 44.82 | 43.55 | 2.26M |
July 29, 2025 | 44.7 | 43.9 | 43.9 | 44.8 | 43.76 | 1.72M |
July 28, 2025 | 46.44 | 44.87 | 44.87 | 46.52 | 44.44 | 3.47M |
July 25, 2025 | 45.45 | 45.65 | 45.65 | 46.06 | 44.93 | 2.76M |
July 24, 2025 | 46 | 45.74 | 45.74 | 46.42 | 45.64 | 4.13M |
July 23, 2025 | 44.46 | 45 | 45 | 45.17 | 44.19 | 3.97M |
July 22, 2025 | 43.33 | 43.51 | 43.51 | 43.71 | 42.95 | 1.97M |
July 21, 2025 | 42.67 | 43.49 | 43.49 | 43.68 | 42.52 | 2.4M |
July 18, 2025 | 42.84 | 42.5 | 42.5 | 43.15 | 42.42 | 2.84M |
July 17, 2025 | 42.45 | 42.53 | 42.53 | 42.91 | 42.2 | 1.27M |
July 16, 2025 | 42.97 | 42.02 | 42.02 | 43.08 | 41.91 | 2.69M |
July 15, 2025 | 42.88 | 43.35 | 43.35 | 43.75 | 42.84 | 2.12M |
July 14, 2025 | 42.61 | 42.77 | 42.77 | 44.21 | 42.5 | 3.44M |
July 11, 2025 | 43.88 | 43.33 | 43.33 | 44 | 43.02 | 2.71M |
July 10, 2025 | 43.88 | 44.12 | 44.12 | 44.62 | 43.62 | 3.51M |
July 09, 2025 | 42.67 | 43.52 | 43.52 | 44.29 | 42.48 | 4.52M |
July 08, 2025 | 41.48 | 42.41 | 42.41 | 42.74 | 41.21 | 3.46M |
July 07, 2025 | 41.76 | 41.34 | 41.34 | 41.82 | 41.3 | 2.06M |
July 04, 2025 | 41.9 | 41.68 | 41.68 | 41.94 | 41.5 | 2.15M |
July 03, 2025 | 43.4 | 42.2 | 42.2 | 43.52 | 42.06 | 2.95M |
July 02, 2025 | 42.39 | 43.14 | 43.14 | 43.17 | 42.16 | 3.47M |
July 01, 2025 | 41.95 | 42.08 | 42.08 | 42.15 | 41.32 | 2.84M |
June 30, 2025 | 42.95 | 41.86 | 41.86 | 42.99 | 41.81 | 2.86M |
June 27, 2025 | 42.15 | 42.88 | 42.88 | 42.99 | 42.13 | 2.18M |
June 26, 2025 | 41.5 | 41.85 | 41.85 | 41.95 | 41.09 | 2.18M |
June 25, 2025 | 42.79 | 41.55 | 41.55 | 42.79 | 41.45 | 2.66M |
June 24, 2025 | 42.37 | 42.54 | 42.54 | 42.72 | 42.19 | 2.77M |
June 23, 2025 | 41.3 | 41.28 | 41.28 | 41.73 | 40.97 | 1.95M |
June 20, 2025 | 41.79 | 41.48 | 41.48 | 42.05 | 41.48 | 5.86M |
June 19, 2025 | 41.78 | 41.45 | 41.45 | 41.95 | 41.45 | 1.57M |
June 18, 2025 | 42.55 | 42.08 | 42.08 | 42.59 | 41.73 | 1.92M |
June 17, 2025 | 42.12 | 42.57 | 42.57 | 43.05 | 42.05 | 2.1M |
June 16, 2025 | 42.07 | 42.42 | 42.42 | 42.51 | 41.8 | 1.78M |