44.70
+0.25(+0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 44.35 | 44.7 | 44.7 | 44.8 | 44.25 | 42,829 |
| October 23, 2025 | 44 | 44.45 | 44.45 | 44.85 | 43.8 | 54,842 |
| October 22, 2025 | 43.25 | 43.9 | 43.9 | 44.05 | 43.25 | 75,634 |
| October 21, 2025 | 43.8 | 43.2 | 43.2 | 44.05 | 43 | 64,818 |
| October 20, 2025 | 44.1 | 43.9 | 43.9 | 44.3 | 43.8 | 37,658 |
| October 17, 2025 | 43.75 | 44.05 | 44.05 | 44.2 | 43.7 | 36,897 |
| October 16, 2025 | 43.8 | 44.1 | 44.1 | 44.1 | 43.6 | 35,401 |
| October 15, 2025 | 44 | 43.7 | 43.7 | 44 | 43.1 | 76,821 |
| October 14, 2025 | 43.9 | 44.05 | 44.05 | 44.15 | 42.3 | 122,644 |
| October 13, 2025 | 44.3 | 43.85 | 43.85 | 44.55 | 43.85 | 63,305 |
| October 10, 2025 | 44.25 | 44.25 | 44.25 | 44.35 | 43.9 | 71,296 |
| October 09, 2025 | 44.35 | 44.15 | 44.15 | 44.7 | 44 | 59,326 |
| October 08, 2025 | 44.75 | 44.35 | 44.35 | 44.8 | 44.2 | 36,470 |
| October 07, 2025 | 44 | 44.4 | 44.4 | 44.85 | 44 | 76,227 |
| October 06, 2025 | 43.8 | 43.6 | 43.6 | 44.25 | 43.55 | 91,473 |
| October 03, 2025 | 44.1 | 43.85 | 43.85 | 44.4 | 43.75 | 62,428 |
| October 02, 2025 | 44.2 | 44.2 | 44.2 | 44.5 | 43.6 | 96,614 |
| October 01, 2025 | 45.2 | 45 | 44.31 | 45.35 | 45 | 67,196 |
| September 30, 2025 | 44.95 | 45.25 | 45.25 | 45.25 | 44.85 | 41,686 |
| September 29, 2025 | 45.2 | 45 | 45 | 45.5 | 44.6 | 206,144 |
| September 26, 2025 | 44.7 | 45.15 | 45.15 | 45.25 | 44.65 | 30,286 |
| September 25, 2025 | 44.8 | 44.9 | 44.9 | 45.4 | 44.75 | 68,720 |
| September 24, 2025 | 45.1 | 44.55 | 44.55 | 45.2 | 44.15 | 77,311 |
| September 23, 2025 | 45.5 | 44.8 | 44.8 | 45.55 | 44.6 | 112,367 |
| September 22, 2025 | 46.3 | 45.55 | 45.55 | 46.4 | 45.45 | 113,954 |
| September 19, 2025 | 46.75 | 46.5 | 46.5 | 47.15 | 46.35 | 61,046 |
| September 18, 2025 | 47.5 | 46.85 | 46.85 | 47.7 | 46.7 | 36,307 |
| September 17, 2025 | 47.1 | 47.3 | 47.3 | 47.5 | 47 | 38,049 |
| September 16, 2025 | 47.5 | 47.1 | 47.1 | 47.5 | 47.1 | 113,636 |
| September 15, 2025 | 48.25 | 47.8 | 47.8 | 48.25 | 47.5 | 59,720 |
| September 12, 2025 | 48.6 | 48.1 | 48.1 | 48.75 | 48.05 | 39,009 |
| September 11, 2025 | 48.2 | 48.5 | 48.5 | 48.55 | 47.85 | 50,042 |
| September 10, 2025 | 48.15 | 47.75 | 47.75 | 48.4 | 47.7 | 42,938 |
| September 09, 2025 | 47.75 | 48 | 48 | 48.1 | 47.65 | 28,366 |
| September 08, 2025 | 47.55 | 47.7 | 47.7 | 48.05 | 47.4 | 53,191 |
| September 05, 2025 | 47.75 | 47.65 | 47.65 | 47.8 | 47.1 | 45,431 |
| September 04, 2025 | 47.25 | 47.65 | 47.65 | 48.05 | 47 | 57,482 |
| September 03, 2025 | 47 | 47.15 | 47.15 | 47.3 | 46.55 | 85,538 |
| September 02, 2025 | 46.8 | 47 | 47 | 47.3 | 46.05 | 167,607 |
| September 01, 2025 | 48.5 | 47.95 | 47.95 | 48.55 | 47.95 | 43,034 |
| August 29, 2025 | 48.1 | 48.35 | 48.35 | 48.6 | 48 | 68,367 |
| August 28, 2025 | 48.7 | 48.05 | 48.05 | 48.85 | 47.7 | 78,014 |
| August 27, 2025 | 49.25 | 48.85 | 48.85 | 49.25 | 48.75 | 45,204 |
| August 26, 2025 | 48.85 | 49.15 | 49.15 | 49.6 | 48.4 | 138,591 |
| August 25, 2025 | 49.95 | 49.65 | 49.65 | 50.1 | 48.6 | 249,343 |
| August 22, 2025 | 50.6 | 50 | 50 | 50.8 | 49.95 | 93,385 |
| August 21, 2025 | 50.4 | 50.9 | 50.9 | 51 | 50.1 | 156,246 |
| August 20, 2025 | 49.45 | 50.4 | 50.4 | 50.5 | 49.4 | 178,001 |
| August 19, 2025 | 49.2 | 49 | 49 | 49.4 | 49 | 36,672 |
| August 18, 2025 | 49.1 | 49.4 | 49.4 | 49.45 | 49 | 61,182 |
| August 15, 2025 | 49.05 | 48.65 | 48.65 | 49.05 | 47.95 | 92,142 |
| August 14, 2025 | 49.05 | 49.15 | 49.15 | 49.25 | 48.85 | 66,153 |
| August 13, 2025 | 49.65 | 48.55 | 48.55 | 49.75 | 48.4 | 109,136 |
| August 12, 2025 | 50 | 49.6 | 49.6 | 50.4 | 49.5 | 135,177 |
| August 11, 2025 | 49.1 | 49.9 | 49.9 | 49.95 | 49.1 | 175,711 |
| August 08, 2025 | 48.7 | 48.8 | 48.8 | 48.95 | 48.55 | 106,680 |
| August 07, 2025 | 48.35 | 48.35 | 48.35 | 48.55 | 48.05 | 83,018 |
| August 06, 2025 | 48.4 | 48.5 | 48.5 | 48.5 | 48.1 | 51,477 |
| August 05, 2025 | 48 | 48.2 | 48.2 | 48.65 | 47.95 | 98,839 |
| August 04, 2025 | 47 | 48 | 48 | 48.25 | 46.8 | 136,242 |