40.90
-0.89(-2.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 41.65 | 40.9 | 40.9 | 41.67 | 40.74 | 1.19M |
| August 15, 2025 | 41.92 | 41.79 | 41.79 | 42.26 | 41.66 | 1.32M |
| August 14, 2025 | 41.79 | 41.62 | 41.62 | 41.8 | 41.19 | 973,051 |
| August 13, 2025 | 41.7 | 41.69 | 41.69 | 41.74 | 41.28 | 1.18M |
| August 12, 2025 | 40.7 | 41.54 | 41.54 | 41.69 | 40.69 | 1.36M |
| August 11, 2025 | 41.06 | 40.58 | 40.58 | 41.19 | 40.58 | 1.15M |
| August 08, 2025 | 40.25 | 40.83 | 40.83 | 40.97 | 40.2 | 1.74M |
| August 07, 2025 | 39.01 | 40.25 | 40.25 | 40.66 | 38.97 | 2.01M |
| August 06, 2025 | 39 | 38.85 | 38.85 | 39.3 | 38.82 | 1.37M |
| August 05, 2025 | 40.5 | 38.94 | 38.94 | 41.77 | 38.56 | 4.06M |
| August 04, 2025 | 38.65 | 39.16 | 39.16 | 39.17 | 38.32 | 1.96M |
| August 01, 2025 | 39.2 | 38.27 | 38.27 | 39.3 | 38.08 | 2.69M |
| July 31, 2025 | 39.67 | 39.45 | 39.45 | 39.88 | 39.23 | 2.25M |
| July 30, 2025 | 39.62 | 39.8 | 39.8 | 40.2 | 39.62 | 2M |
| July 29, 2025 | 41.05 | 39.78 | 39.78 | 41.41 | 39.58 | 3.11M |
| July 28, 2025 | 41.42 | 40.9 | 40.9 | 41.59 | 40.73 | 2.39M |
| July 25, 2025 | 40.53 | 40.79 | 40.79 | 40.93 | 40.36 | 1.04M |
| July 24, 2025 | 40.71 | 40.69 | 40.69 | 41.23 | 40.55 | 1.55M |
| July 23, 2025 | 39.51 | 40.29 | 40.29 | 40.62 | 39.51 | 2.08M |
| July 22, 2025 | 38.84 | 38.99 | 38.99 | 39.06 | 38.53 | 900,819 |
| July 21, 2025 | 39.2 | 38.88 | 38.88 | 39.44 | 38.81 | 1.08M |
| July 18, 2025 | 39.3 | 39.07 | 39.07 | 39.61 | 39.07 | 1.31M |
| July 17, 2025 | 39.03 | 39.04 | 39.04 | 39.08 | 38.67 | 1.54M |
| July 16, 2025 | 38.53 | 38.57 | 38.57 | 39 | 38.41 | 1.41M |
| July 15, 2025 | 38.98 | 38.7 | 38.7 | 39.19 | 38.7 | 1.49M |
| July 14, 2025 | 38.86 | 38.88 | 38.88 | 39.11 | 38.69 | 1.14M |
| July 11, 2025 | 39.9 | 39.3 | 39.3 | 39.92 | 39.15 | 1.71M |
| July 10, 2025 | 40.12 | 40.12 | 40.12 | 40.37 | 39.93 | 1.51M |
| July 09, 2025 | 39.61 | 39.89 | 39.89 | 40.07 | 39.55 | 1.59M |
| July 08, 2025 | 39.2 | 39.55 | 39.55 | 39.75 | 38.73 | 2.08M |
| July 07, 2025 | 38.94 | 39.05 | 39.05 | 39.38 | 38.76 | 2.07M |
| July 04, 2025 | 39.31 | 38.94 | 38.94 | 39.46 | 38.88 | 1.27M |
| July 03, 2025 | 39.56 | 39.6 | 39.6 | 39.83 | 39.36 | 1.26M |
| July 02, 2025 | 39.1 | 39.31 | 39.31 | 39.43 | 38.9 | 1.65M |
| July 01, 2025 | 39.23 | 39.15 | 39.15 | 39.39 | 38.79 | 2.5M |
| June 30, 2025 | 39.96 | 39.21 | 39.21 | 39.96 | 39.09 | 1.79M |
| June 27, 2025 | 38.86 | 39.79 | 39.79 | 39.79 | 38.59 | 2.48M |
| June 26, 2025 | 38.6 | 38.59 | 38.59 | 38.89 | 38.4 | 1.67M |
| June 25, 2025 | 38.4 | 38.44 | 38.44 | 38.69 | 38.19 | 2.92M |
| June 24, 2025 | 40.17 | 39.03 | 39.03 | 40.53 | 39.03 | 3.46M |
| June 23, 2025 | 40.35 | 39.89 | 39.89 | 40.74 | 39.74 | 2.19M |
| June 20, 2025 | 40.46 | 40.62 | 40.62 | 40.93 | 40.37 | 7.22M |
| June 19, 2025 | 40.29 | 40.22 | 40.22 | 40.76 | 40.2 | 2.07M |
| June 18, 2025 | 40.51 | 40.64 | 40.64 | 40.81 | 40.35 | 1.55M |
| June 17, 2025 | 40.46 | 40.57 | 40.57 | 40.74 | 40.11 | 1.6M |
| June 16, 2025 | 40.91 | 40.85 | 40.85 | 41.14 | 40.49 | 1.89M |
| June 13, 2025 | 40.64 | 40.77 | 40.77 | 41.01 | 40.44 | 1.96M |
| June 12, 2025 | 40.64 | 41.36 | 41.36 | 41.65 | 40.49 | 1.91M |
| June 11, 2025 | 41.01 | 40.98 | 40.98 | 41.22 | 40.83 | 1.73M |
| June 10, 2025 | 40.95 | 41.1 | 41.1 | 41.23 | 40.62 | 1.52M |
| June 09, 2025 | 40.66 | 40.71 | 40.71 | 40.85 | 40.56 | 1.19M |
| June 06, 2025 | 40.15 | 40.78 | 40.78 | 40.89 | 40.14 | 1.18M |
| June 05, 2025 | 40.43 | 40.28 | 40.28 | 40.54 | 40.02 | 1.11M |
| June 04, 2025 | 40.01 | 40.36 | 40.36 | 40.67 | 39.96 | 2.48M |
| June 03, 2025 | 39.37 | 39.58 | 39.58 | 39.66 | 38.99 | 1.61M |
| June 02, 2025 | 38.92 | 39.23 | 39.23 | 39.47 | 38.6 | 1.9M |
| May 30, 2025 | 39.14 | 39.37 | 39.37 | 39.37 | 38.88 | 5.39M |
| May 29, 2025 | 39.2 | 39.02 | 39.02 | 39.52 | 38.9 | 1.01M |
| May 28, 2025 | 39.06 | 38.81 | 38.81 | 39.27 | 38.61 | 1.33M |
| May 27, 2025 | 38.72 | 39.08 | 39.08 | 39.12 | 38.55 | 1.53M |