47.12
+0.4(+0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 46.47 | 46.72 | 46.72 | 46.72 | 46.47 | 1,893 |
| September 29, 2025 | 46.6 | 46.54 | 46.54 | 46.67 | 46.47 | 1,172 |
| September 26, 2025 | 46.24 | 46.47 | 46.47 | 46.49 | 46.23 | 703 |
| September 25, 2025 | 46.33 | 46.11 | 46.11 | 46.33 | 45.92 | 1,197 |
| September 24, 2025 | 46.31 | 46.47 | 46.47 | 46.5 | 46.22 | 647 |
| September 23, 2025 | 46.45 | 46.51 | 46.51 | 46.67 | 46.42 | 4,655 |
| September 22, 2025 | 46.33 | 46.21 | 46.21 | 46.33 | 46 | 3,128 |
| September 19, 2025 | 46.69 | 46.46 | 46.46 | 46.69 | 46.46 | 4,312 |
| September 18, 2025 | 46.42 | 46.69 | 46.69 | 46.69 | 46.31 | 2,528 |
| September 17, 2025 | 46.24 | 46.16 | 46.16 | 46.27 | 45.94 | 2,819 |
| September 16, 2025 | 46.82 | 46.18 | 46.18 | 46.82 | 46.15 | 4,103 |
| September 15, 2025 | 47.06 | 47.03 | 47.03 | 47.06 | 46.88 | 17,621 |
| September 12, 2025 | 47.05 | 46.83 | 46.83 | 47.05 | 46.78 | 433 |
| September 11, 2025 | 46.83 | 46.9 | 46.9 | 47 | 46.78 | 2,155 |
| September 10, 2025 | 47.1 | 46.83 | 46.83 | 47.13 | 46.76 | 2,525 |
| September 09, 2025 | 47.3 | 47.01 | 47.01 | 47.3 | 46.97 | 153,358 |
| September 08, 2025 | 47.18 | 47.21 | 47.21 | 47.21 | 47.04 | 4,010 |
| September 05, 2025 | 47.29 | 47.18 | 47.18 | 47.29 | 46.78 | 10,308 |
| September 04, 2025 | 46.73 | 47.07 | 47.07 | 47.07 | 46.62 | 34,702 |
| September 03, 2025 | 46.79 | 46.99 | 46.99 | 46.99 | 46.68 | 4,833 |
| September 02, 2025 | 47.71 | 46.62 | 46.62 | 47.71 | 46.62 | 80,492 |
| September 01, 2025 | 47.96 | 48.11 | 48.11 | 48.11 | 47.73 | 5,835 |
| August 29, 2025 | 48.06 | 47.73 | 47.73 | 48.06 | 47.73 | 2,293 |
| August 28, 2025 | 48.48 | 48.13 | 48.13 | 48.48 | 48.06 | 4,389 |
| August 27, 2025 | 48.68 | 48.17 | 48.17 | 48.68 | 48.17 | 5,584 |
| August 26, 2025 | 48.54 | 48.64 | 48.64 | 48.78 | 48.53 | 7,169 |
| August 25, 2025 | 48.89 | 48.81 | 48.81 | 48.99 | 48.81 | 1,088 |
| August 22, 2025 | 48.81 | 49.02 | 49.02 | 49.2 | 48.81 | 5,174 |
| August 21, 2025 | 48.91 | 48.88 | 48.88 | 48.91 | 48.68 | 5,174 |
| August 20, 2025 | 48.76 | 49.29 | 49.29 | 49.29 | 48.76 | 1,884 |
| August 19, 2025 | 48.86 | 49.09 | 49.09 | 49.09 | 48.8 | 1,084 |
| August 18, 2025 | 48.68 | 48.69 | 48.69 | 48.75 | 48.6 | 2,090 |
| August 15, 2025 | 49.32 | 49.23 | 49.23 | 49.32 | 48.82 | 12,150 |
| August 14, 2025 | 48.69 | 48.87 | 48.87 | 48.87 | 48.69 | 4,914 |
| August 13, 2025 | 48.55 | 48.59 | 48.59 | 48.7 | 48.55 | 1,931 |
| August 12, 2025 | 48.52 | 48.79 | 48.79 | 48.79 | 48.24 | 691 |
| August 11, 2025 | 48.57 | 48.53 | 48.53 | 48.57 | 48.38 | 3,711 |
| August 08, 2025 | 48.28 | 48.44 | 48.44 | 48.51 | 48.15 | 11,554 |
| August 07, 2025 | 47.74 | 48.37 | 48.37 | 48.64 | 47.72 | 6,227 |
| August 06, 2025 | 47.64 | 47.56 | 47.56 | 47.67 | 47.4 | 5,114 |
| August 05, 2025 | 47.52 | 47.78 | 47.78 | 47.78 | 47.41 | 2,425 |
| August 04, 2025 | 47.98 | 48.39 | 47.3 | 48.45 | 47.98 | 10,785 |
| August 01, 2025 | 48.45 | 48.07 | 48.07 | 48.45 | 47.77 | 6,489 |
| July 31, 2025 | 49.54 | 49.03 | 49.03 | 49.54 | 48.97 | 803 |
| July 30, 2025 | 49.24 | 49.35 | 49.35 | 49.4 | 49.24 | 531 |
| July 29, 2025 | 49.16 | 49.31 | 49.31 | 49.45 | 49.16 | 7,503 |
| July 28, 2025 | 49.98 | 48.9 | 48.9 | 49.98 | 48.9 | 1,820 |
| July 25, 2025 | 49.17 | 49.1 | 49.1 | 49.52 | 49.1 | 4,963 |
| July 24, 2025 | 49.83 | 49.58 | 49.58 | 49.83 | 49.5 | 905 |
| July 23, 2025 | 49.19 | 49.43 | 49.43 | 49.43 | 49.05 | 1,892 |
| July 22, 2025 | 48.83 | 48.25 | 48.25 | 48.83 | 48.25 | 836 |
| July 21, 2025 | 48.95 | 49.32 | 49.32 | 49.32 | 48.88 | 2,082 |
| July 18, 2025 | 49.25 | 48.85 | 48.85 | 49.25 | 48.85 | 33,081 |
| July 17, 2025 | 48.89 | 49.04 | 49.04 | 49.04 | 48.74 | 2,111 |
| July 16, 2025 | 48.51 | 48.47 | 48.47 | 48.86 | 48.42 | 3,693 |
| July 15, 2025 | 48.95 | 49.02 | 49.02 | 49.02 | 48.64 | 15,472 |
| July 14, 2025 | 48.41 | 48.73 | 48.73 | 48.73 | 48.41 | 1,281 |
| July 11, 2025 | 49.25 | 48.96 | 48.96 | 49.25 | 48.9 | 7,564 |
| July 10, 2025 | 49.72 | 49.43 | 49.43 | 49.72 | 49.39 | 6,367 |
| July 09, 2025 | 49 | 49.51 | 49.51 | 49.67 | 49 | 12,469 |
