42.19
-0.75(-1.75%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 43.23 | 42.94 | 42.94 | 43.25 | 42.48 | 2.43M |
| May 20, 2025 | 43.11 | 43.36 | 43.36 | 43.41 | 42.64 | 3.23M |
| May 19, 2025 | 43.31 | 43.62 | 43.62 | 43.86 | 43.26 | 1.48M |
| May 16, 2025 | 44.6 | 43.4 | 43.4 | 44.65 | 43.02 | 3.27M |
| May 15, 2025 | 44 | 44.4 | 44.4 | 44.69 | 43.9 | 1.98M |
| May 14, 2025 | 45.17 | 44.53 | 44.53 | 45.3 | 44.22 | 3.05M |
| May 13, 2025 | 44.55 | 45.29 | 45.29 | 45.38 | 44.42 | 2.43M |
| May 12, 2025 | 44.12 | 44.63 | 44.63 | 45.97 | 44.1 | 5.9M |
| May 09, 2025 | 43.3 | 43.25 | 43.25 | 43.68 | 43.02 | 2.95M |
| May 08, 2025 | 42.35 | 42.86 | 42.86 | 42.92 | 41.59 | 2.74M |
| May 07, 2025 | 42.05 | 42.24 | 42.24 | 42.89 | 41.97 | 2.57M |
| May 06, 2025 | 42.6 | 42.38 | 42.38 | 42.71 | 40.88 | 4.83M |
| May 05, 2025 | 42.35 | 42.48 | 42.48 | 42.68 | 42.16 | 3.71M |
| May 02, 2025 | 44.3 | 44.39 | 44.39 | 44.72 | 43.45 | 5.52M |
| April 30, 2025 | 45.31 | 44.63 | 44.63 | 45.57 | 44.1 | 4.13M |
| April 29, 2025 | 45.69 | 45.24 | 45.24 | 45.75 | 45.08 | 2.03M |
| April 28, 2025 | 45.35 | 45.48 | 45.48 | 45.88 | 45.04 | 2.45M |
| April 25, 2025 | 44.99 | 44.92 | 44.92 | 45.45 | 44.65 | 3.66M |
| April 24, 2025 | 43.9 | 44.54 | 44.54 | 44.54 | 43.37 | 2.32M |
| April 23, 2025 | 43.94 | 44.19 | 44.19 | 44.71 | 43.8 | 3.93M |
| April 22, 2025 | 42.27 | 43.14 | 43.14 | 43.27 | 41.9 | 2.97M |
| April 17, 2025 | 42.01 | 41.95 | 41.95 | 42.45 | 41.55 | 2.29M |
| April 16, 2025 | 41.45 | 42 | 42 | 42 | 41.08 | 2.52M |
| April 15, 2025 | 42.11 | 41.95 | 41.95 | 42.54 | 41.76 | 2.24M |
| April 14, 2025 | 41.92 | 42.01 | 42.01 | 42.12 | 41.36 | 2.6M |
| April 11, 2025 | 41.57 | 40.74 | 40.74 | 41.58 | 39.72 | 3.91M |
| April 10, 2025 | 44 | 40.89 | 40.89 | 44.11 | 40.89 | 6.52M |
| April 09, 2025 | 39.69 | 39.72 | 39.72 | 40.17 | 39.05 | 5.27M |
| April 08, 2025 | 41.97 | 40.89 | 40.89 | 41.97 | 40.43 | 4.76M |
| April 07, 2025 | 38 | 40.69 | 40.69 | 42.59 | 37.4 | 11.32M |
| April 04, 2025 | 42.95 | 41.61 | 41.61 | 43.16 | 40.53 | 6.13M |
| April 03, 2025 | 44.61 | 43.38 | 43.38 | 45.41 | 43.38 | 5.49M |
| April 02, 2025 | 45.89 | 46.14 | 46.14 | 46.49 | 45.66 | 2.14M |
| April 01, 2025 | 46.1 | 46.65 | 46.65 | 46.65 | 45.9 | 2.62M |
| March 31, 2025 | 46.55 | 45.9 | 45.9 | 46.58 | 45.04 | 4.39M |
| March 28, 2025 | 47.72 | 47.44 | 47.44 | 48.41 | 47.38 | 2.26M |
| March 27, 2025 | 48.5 | 47.98 | 47.98 | 49.07 | 47.77 | 3.93M |
| March 26, 2025 | 50.64 | 49.7 | 49.7 | 50.64 | 49.52 | 1.93M |
| March 25, 2025 | 50.32 | 50.26 | 50.26 | 50.45 | 49.66 | 2.91M |
| March 24, 2025 | 51.3 | 50.02 | 50.02 | 51.3 | 50.02 | 1.76M |
| March 21, 2025 | 50.26 | 50.5 | 50.5 | 50.5 | 49.58 | 5.83M |
| March 20, 2025 | 52.1 | 50.72 | 50.72 | 52.16 | 50.2 | 3.72M |
| March 19, 2025 | 52.63 | 52.18 | 52.18 | 52.76 | 51.68 | 2.7M |
| March 18, 2025 | 53.08 | 53.16 | 53.16 | 53.73 | 52.94 | 2.43M |
| March 17, 2025 | 52.93 | 52.47 | 52.47 | 53.04 | 52.11 | 1.67M |
| March 14, 2025 | 51.55 | 52.57 | 52.57 | 53.95 | 51.34 | 4.43M |
| March 13, 2025 | 50.67 | 51.43 | 51.43 | 51.74 | 50.39 | 2.35M |
| March 12, 2025 | 51.62 | 51.01 | 51.01 | 51.83 | 50.48 | 2.44M |
| March 11, 2025 | 52.84 | 50.81 | 50.81 | 53.53 | 50.2 | 4.54M |
| March 10, 2025 | 54.22 | 52.93 | 52.93 | 54.76 | 52.15 | 3.56M |
| March 07, 2025 | 54.05 | 53.63 | 53.63 | 54.26 | 52.47 | 4.09M |
| March 06, 2025 | 54 | 54.55 | 54.55 | 55.06 | 52.78 | 6.97M |
| March 05, 2025 | 50.1 | 53.66 | 53.66 | 53.68 | 50.05 | 9.22M |
| March 04, 2025 | 49.38 | 48.47 | 48.47 | 49.45 | 48.11 | 3.33M |
| March 03, 2025 | 48.64 | 50.01 | 50.01 | 51.21 | 48.32 | 4.9M |
| February 28, 2025 | 48 | 49.21 | 49.21 | 50 | 47.45 | 5.38M |
| February 27, 2025 | 49.08 | 48.77 | 48.77 | 49.46 | 48.24 | 3.29M |
| February 26, 2025 | 48.98 | 49.71 | 49.71 | 49.86 | 48.89 | 2.72M |
| February 25, 2025 | 48.58 | 48.75 | 48.75 | 49.01 | 48.31 | 1.69M |
| February 24, 2025 | 49.9 | 49 | 49 | 50.02 | 48.51 | 2.35M |