41.56
+0.375(+0.91%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.39 | 41.56 | 41.56 | 41.61 | 41.29 | 2,848 |
September 25, 2025 | 41.25 | 41.18 | 41.18 | 41.29 | 41.1 | 10,418 |
September 24, 2025 | 41.24 | 41.33 | 41.33 | 41.38 | 41.24 | 372 |
September 23, 2025 | 41.4 | 41.41 | 41.41 | 41.48 | 41.27 | 7,110 |
September 22, 2025 | 41.12 | 41.31 | 41.31 | 41.31 | 40.94 | 99,272 |
September 19, 2025 | 41.23 | 41.19 | 41.19 | 41.3 | 41.17 | 379 |
September 18, 2025 | 41.07 | 41.21 | 41.21 | 41.21 | 41.07 | 660 |
September 17, 2025 | 41.42 | 40.89 | 40.89 | 41.42 | 40.86 | 2,797 |
September 16, 2025 | 41.87 | 41.42 | 41.42 | 41.9 | 41.38 | 1,233 |
September 15, 2025 | 41.74 | 41.92 | 41.92 | 41.94 | 41.71 | 32,695 |
September 12, 2025 | 41.42 | 41.47 | 41.47 | 41.47 | 41.22 | 922 |
September 11, 2025 | 41.04 | 41.35 | 41.35 | 41.38 | 41.04 | 1,847 |
September 10, 2025 | 41.02 | 40.98 | 40.98 | 41.1 | 40.83 | 21,547 |
September 09, 2025 | 40.8 | 40.91 | 40.91 | 40.95 | 40.74 | 3,755 |
September 08, 2025 | 40.74 | 40.66 | 40.66 | 40.78 | 40.58 | 1,584 |
September 05, 2025 | 41 | 40.58 | 40.58 | 41 | 40.48 | 1,030 |
September 04, 2025 | 40.73 | 40.9 | 40.9 | 40.96 | 40.73 | 4,779 |
September 03, 2025 | 40.84 | 40.69 | 40.69 | 40.92 | 40.69 | 236 |
September 02, 2025 | 41.31 | 40.63 | 40.63 | 41.31 | 40.63 | 642 |
September 01, 2025 | 41.25 | 41.31 | 41.31 | 41.44 | 41.23 | 437 |
August 29, 2025 | 41.2 | 41.1 | 41.1 | 41.31 | 41.1 | 296 |
August 28, 2025 | 41.36 | 41.32 | 41.32 | 41.54 | 41.27 | 477 |
August 27, 2025 | 41.69 | 41.25 | 41.25 | 41.69 | 41.19 | 4,251 |
August 26, 2025 | 41.77 | 41.54 | 41.54 | 41.77 | 41.54 | 1,095 |
August 25, 2025 | 42.07 | 42.11 | 42.11 | 42.3 | 42.07 | 1,091 |
August 22, 2025 | 41.91 | 42.2 | 42.2 | 42.38 | 41.91 | 680 |
August 21, 2025 | 41.83 | 41.9 | 41.9 | 41.94 | 41.73 | 922 |
August 20, 2025 | 41.78 | 41.74 | 41.74 | 41.88 | 41.72 | 7,348 |
August 19, 2025 | 42.92 | 43.11 | 43.11 | 43.14 | 42.88 | 1,228 |
August 18, 2025 | 42.82 | 42.75 | 42.75 | 42.82 | 42.63 | 2,595 |
August 15, 2025 | 43.17 | 42.98 | 42.98 | 43.28 | 42.97 | 943 |
August 14, 2025 | 42.44 | 42.78 | 42.78 | 42.78 | 42.44 | 2,839 |
August 13, 2025 | 42.18 | 42.3 | 42.3 | 42.37 | 42.18 | 1,632 |
August 12, 2025 | 41.88 | 42.04 | 42.04 | 42.12 | 41.85 | 555 |
August 11, 2025 | 41.89 | 41.71 | 41.71 | 41.89 | 41.7 | 981 |
August 08, 2025 | 41.62 | 41.74 | 41.74 | 41.91 | 41.62 | 5,532 |
August 07, 2025 | 41.29 | 41.56 | 41.56 | 41.56 | 41.19 | 9,147 |
August 06, 2025 | 41.04 | 41.15 | 41.15 | 41.16 | 40.97 | 714 |
August 05, 2025 | 40.92 | 40.85 | 40.85 | 40.96 | 40.77 | 1,086 |
August 04, 2025 | 40.34 | 40.83 | 40.83 | 40.83 | 40.34 | 588 |
August 01, 2025 | 40.64 | 40.07 | 40.07 | 40.65 | 40 | 1,929 |
July 31, 2025 | 41.87 | 41.15 | 41.15 | 41.87 | 41.15 | 768 |
July 30, 2025 | 41.25 | 41.8 | 41.8 | 41.86 | 41.25 | 12,822 |
July 29, 2025 | 40.98 | 41.38 | 41.38 | 41.5 | 40.98 | 1,693 |
July 28, 2025 | 41.13 | 40.85 | 40.85 | 41.25 | 40.83 | 1,233 |
July 25, 2025 | 40.6 | 40.87 | 40.87 | 40.95 | 40.6 | 1,972 |
July 24, 2025 | 41.08 | 40.73 | 40.73 | 41.08 | 40.6 | 401 |
July 23, 2025 | 40.62 | 40.82 | 40.82 | 41.05 | 40.62 | 7,420 |
July 22, 2025 | 40.24 | 40.31 | 40.31 | 40.31 | 40.12 | 1,249 |
July 21, 2025 | 40.24 | 40.28 | 40.28 | 40.31 | 40.06 | 23,041 |
July 18, 2025 | 40.27 | 40.3 | 40.3 | 40.34 | 40.25 | 1,228 |
July 17, 2025 | 39.94 | 40.13 | 40.13 | 40.13 | 39.91 | 1,860 |
July 16, 2025 | 39.8 | 39.76 | 39.76 | 40.06 | 39.76 | 411 |
July 15, 2025 | 40.29 | 39.92 | 39.92 | 40.29 | 39.92 | 26,107 |
July 14, 2025 | 39.73 | 40.18 | 40.18 | 40.19 | 39.73 | 1,807 |
July 11, 2025 | 40.45 | 40.07 | 40.07 | 40.45 | 39.92 | 1,856 |
July 10, 2025 | 40.92 | 40.53 | 40.53 | 40.92 | 40.53 | 1,339 |
July 09, 2025 | 40.3 | 40.85 | 40.85 | 40.85 | 40.3 | 1,761 |
July 08, 2025 | 39.99 | 40.2 | 40.2 | 40.2 | 39.93 | 1,500 |
July 07, 2025 | 39.67 | 39.92 | 39.92 | 39.92 | 39.57 | 4,665 |