45.18
-0.118(-0.26%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 45.16 | 45.18 | 45.18 | 45.29 | 45.16 | 1,291 |
October 16, 2025 | 45.38 | 45.3 | 45.3 | 45.38 | 45.25 | 3,552 |
October 15, 2025 | 45.17 | 45.3 | 45.3 | 45.32 | 45.17 | 1,275 |
October 14, 2025 | 45.15 | 45.14 | 45.14 | 45.15 | 44.98 | 1,987 |
October 13, 2025 | 45.11 | 45.08 | 45.08 | 45.2 | 45.02 | 4,305 |
October 10, 2025 | 45.15 | 45 | 45 | 45.19 | 45 | 914 |
October 09, 2025 | 45.2 | 45.19 | 45.19 | 45.22 | 45.13 | 1,433 |
October 08, 2025 | 45.19 | 45.19 | 45.19 | 45.29 | 45.18 | 1,911 |
October 07, 2025 | 45.21 | 45.23 | 45.23 | 45.29 | 45.17 | 2,229 |
October 06, 2025 | 45.2 | 45.21 | 45.21 | 45.22 | 45.16 | 8,177 |
October 03, 2025 | 45.23 | 45.21 | 45.21 | 45.27 | 45.16 | 291 |
October 02, 2025 | 45.23 | 45.29 | 45.29 | 45.29 | 45.17 | 15,648 |
October 01, 2025 | 45.07 | 45.11 | 45.11 | 45.15 | 45.04 | 5,990 |
September 30, 2025 | 45.06 | 45.09 | 45.09 | 45.09 | 45.04 | 435 |
September 29, 2025 | 45.13 | 45.1 | 45.1 | 45.13 | 45.06 | 4,080 |
September 26, 2025 | 45.03 | 45.06 | 45.06 | 45.1 | 44.98 | 3,710 |
September 25, 2025 | 45.15 | 45.01 | 45.01 | 45.15 | 45.01 | 27 |
September 24, 2025 | 45.07 | 45.08 | 45.08 | 45.08 | 45.05 | 920 |
September 23, 2025 | 45.05 | 45.06 | 45.06 | 45.15 | 45 | 317 |
September 22, 2025 | 45.04 | 45.05 | 45.05 | 45.07 | 45.02 | 3,732 |
September 19, 2025 | 44.96 | 45.07 | 45.07 | 45.09 | 44.96 | 535 |
September 18, 2025 | 45.06 | 45.04 | 45.04 | 45.07 | 45 | 1,529 |
September 17, 2025 | 45.03 | 45.02 | 45.02 | 45.04 | 44.98 | 363 |
September 16, 2025 | 45.16 | 45.05 | 45.05 | 45.16 | 45.01 | 4,121 |
September 15, 2025 | 45.15 | 45.06 | 45.06 | 45.15 | 45.03 | 287 |
September 12, 2025 | 45.01 | 45.05 | 45.05 | 45.08 | 44.98 | 6,480 |
September 11, 2025 | 44.93 | 44.98 | 44.98 | 45 | 44.87 | 4,096 |
September 10, 2025 | 44.91 | 44.92 | 44.92 | 44.94 | 44.87 | 2,564 |
September 09, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.81 | 599 |
September 08, 2025 | 44.87 | 44.77 | 44.77 | 44.97 | 44.77 | 1,423 |
September 05, 2025 | 44.8 | 44.81 | 44.81 | 44.81 | 44.73 | 299 |
September 04, 2025 | 44.67 | 44.77 | 44.77 | 44.82 | 44.67 | 980 |
September 03, 2025 | 44.59 | 44.71 | 44.71 | 44.76 | 44.59 | 4,460 |
September 02, 2025 | 44.82 | 44.68 | 44.68 | 44.82 | 44.65 | 5,475 |
September 01, 2025 | 44.78 | 44.79 | 44.79 | 44.8 | 44.72 | 4,981 |
August 29, 2025 | 44.78 | 44.75 | 44.75 | 44.8 | 44.73 | 9,622 |
August 28, 2025 | 44.82 | 44.78 | 44.78 | 44.82 | 44.77 | 1,089 |
August 27, 2025 | 44.76 | 44.77 | 44.77 | 45.05 | 44.74 | 854 |
August 26, 2025 | 44.63 | 44.8 | 44.8 | 44.81 | 44.63 | 4,703 |
August 25, 2025 | 44.88 | 44.82 | 44.82 | 44.88 | 44.82 | 3,147 |
August 22, 2025 | 44.78 | 44.84 | 44.84 | 44.91 | 44.78 | 3,117 |
August 21, 2025 | 44.88 | 44.81 | 44.81 | 44.88 | 44.76 | 2,230 |
August 20, 2025 | 44.91 | 44.91 | 44.91 | 44.96 | 44.88 | 2,739 |
August 19, 2025 | 44.97 | 44.97 | 44.97 | 45.05 | 44.9 | 9,393 |
August 18, 2025 | 45.07 | 44.95 | 44.95 | 45.07 | 44.95 | 568 |
August 15, 2025 | 45.03 | 44.97 | 44.97 | 45.03 | 44.96 | 2,752 |
August 14, 2025 | 45.05 | 44.98 | 44.98 | 45.05 | 44.93 | 1,453 |
August 13, 2025 | 45.02 | 44.97 | 44.97 | 45.02 | 44.89 | 4,181 |
August 12, 2025 | 45.01 | 44.88 | 44.88 | 45.01 | 44.83 | 6,883 |
August 11, 2025 | 44.97 | 44.92 | 44.92 | 44.97 | 44.87 | 2,581 |
August 08, 2025 | 44.97 | 44.86 | 44.86 | 44.97 | 44.84 | 3,256 |
August 07, 2025 | 44.8 | 44.85 | 44.85 | 44.91 | 44.8 | 4,852 |
August 06, 2025 | 44.96 | 44.82 | 44.82 | 44.96 | 44.76 | 2,797 |
August 05, 2025 | 44.82 | 44.83 | 44.83 | 44.89 | 44.81 | 2,224 |
August 04, 2025 | 44.67 | 44.73 | 44.73 | 44.84 | 44.67 | 3,541 |
August 01, 2025 | 44.78 | 44.69 | 44.69 | 44.78 | 44.69 | 12,190 |
July 31, 2025 | 44.83 | 44.83 | 44.83 | 44.88 | 44.77 | 11,298 |
July 30, 2025 | 44.81 | 44.81 | 44.81 | 44.87 | 44.81 | 9,077 |
July 29, 2025 | 44.75 | 44.8 | 44.8 | 44.82 | 44.75 | 224 |
July 28, 2025 | 44.87 | 44.72 | 44.72 | 44.87 | 44.72 | 2,292 |