44.70
+0.45(+1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 44.7 | 44.7 | 44.7 | 45.6 | 44.55 | 12,009 |
| September 05, 2025 | 44 | 44.25 | 44.25 | 45.05 | 44 | 15,178 |
| September 04, 2025 | 42.55 | 43.65 | 43.65 | 44.05 | 42.3 | 16,095 |
| September 03, 2025 | 42.55 | 42.35 | 42.35 | 43 | 41.7 | 24,559 |
| September 02, 2025 | 43.5 | 41.95 | 41.95 | 43.85 | 41.95 | 30,098 |
| September 01, 2025 | 44.1 | 43.65 | 43.65 | 44.3 | 43.4 | 9,215 |
| August 29, 2025 | 44.45 | 43.55 | 43.55 | 44.55 | 43.55 | 12,675 |
| August 28, 2025 | 45.2 | 44.1 | 44.1 | 45.4 | 44.1 | 11,788 |
| August 27, 2025 | 46.1 | 44.8 | 44.8 | 46.25 | 44.8 | 15,257 |
| August 26, 2025 | 45.8 | 46.35 | 46.35 | 46.9 | 45.4 | 22,495 |
| August 25, 2025 | 47.95 | 46 | 46 | 47.95 | 46 | 19,256 |
| August 22, 2025 | 47.5 | 48 | 48 | 48.1 | 47.3 | 13,295 |
| August 21, 2025 | 48 | 47.2 | 47.2 | 48.05 | 46.85 | 12,863 |
| August 20, 2025 | 48.65 | 47.35 | 47.35 | 48.65 | 47 | 13,718 |
| August 19, 2025 | 49.4 | 48.65 | 48.65 | 49.4 | 48.2 | 10,360 |
| August 18, 2025 | 48.7 | 49.25 | 49.25 | 50.4 | 48.45 | 16,647 |
| August 15, 2025 | 52.2 | 48.65 | 48.65 | 52.2 | 48.5 | 40,352 |
| August 14, 2025 | 48.2 | 52.4 | 52.4 | 53.4 | 48.2 | 63,360 |
| August 13, 2025 | 48.05 | 46.75 | 46.75 | 48.25 | 46.65 | 18,244 |
| August 12, 2025 | 47.8 | 48.05 | 48.05 | 48.15 | 47.25 | 12,101 |
| August 11, 2025 | 49 | 47.45 | 47.45 | 49 | 46.8 | 20,935 |
| August 08, 2025 | 48.65 | 49 | 49 | 49.5 | 48.45 | 16,260 |
| August 07, 2025 | 48.45 | 48.45 | 48.45 | 49.2 | 47.65 | 16,214 |
| August 06, 2025 | 48.3 | 47.65 | 47.65 | 48.7 | 47.25 | 14,033 |
| August 05, 2025 | 48.2 | 48.4 | 48.4 | 49.05 | 47.9 | 13,526 |
| August 04, 2025 | 47.85 | 48.2 | 48.2 | 48.7 | 47.55 | 17,147 |
| August 01, 2025 | 48.5 | 47.95 | 47.95 | 48.5 | 47.6 | 17,116 |
| July 31, 2025 | 49.85 | 49.35 | 49.35 | 50.2 | 49.05 | 18,237 |
| July 30, 2025 | 50.1 | 49.6 | 49.6 | 50.1 | 49.3 | 17,168 |
| July 29, 2025 | 51 | 50.3 | 50.3 | 51.5 | 50.1 | 16,267 |
| July 28, 2025 | 52.4 | 50.4 | 50.4 | 52.8 | 50.2 | 17,225 |
| July 25, 2025 | 50.4 | 51.3 | 51.3 | 52.2 | 50 | 20,650 |
| July 24, 2025 | 50 | 50.4 | 50.4 | 51.6 | 49.85 | 23,921 |
| July 23, 2025 | 47.8 | 49.45 | 49.45 | 49.9 | 47.45 | 25,623 |
| July 22, 2025 | 47.7 | 47 | 47 | 47.85 | 46.55 | 15,423 |
| July 21, 2025 | 48.5 | 48 | 48 | 48.9 | 47.9 | 11,388 |
| July 18, 2025 | 48.6 | 48.35 | 48.35 | 48.8 | 47.65 | 15,749 |
| July 17, 2025 | 46.7 | 48.4 | 48.4 | 48.5 | 46.7 | 35,832 |
| July 16, 2025 | 48.25 | 46.3 | 46.3 | 48.25 | 45.95 | 29,972 |
| July 15, 2025 | 45.2 | 48.45 | 48.45 | 48.8 | 44.85 | 66,478 |
| July 14, 2025 | 46.35 | 44 | 44 | 46.8 | 44 | 43,529 |
| July 11, 2025 | 47.1 | 47.1 | 47.1 | 47.6 | 46.5 | 21,184 |
| July 10, 2025 | 48.05 | 47.5 | 47.5 | 48.7 | 47.2 | 21,422 |
| July 09, 2025 | 46.2 | 47.75 | 47.75 | 48.4 | 46.2 | 33,086 |
| July 08, 2025 | 46.25 | 46.25 | 46.25 | 46.55 | 45.7 | 26,683 |
| July 07, 2025 | 46.5 | 45.75 | 45.75 | 46.5 | 45.7 | 6,407 |
| July 04, 2025 | 46.35 | 46.35 | 46.35 | 47 | 46 | 10,215 |
| July 03, 2025 | 45.55 | 46.35 | 46.35 | 46.95 | 44.1 | 27,834 |
| July 02, 2025 | 44.35 | 45.4 | 45.4 | 46.35 | 44 | 26,001 |
| July 01, 2025 | 43.7 | 43.85 | 43.85 | 44.1 | 43.35 | 6,514 |
| June 30, 2025 | 43.05 | 43.75 | 43.75 | 44.4 | 42.8 | 14,432 |
| June 27, 2025 | 43.05 | 42.9 | 42.9 | 43.2 | 42.3 | 14,502 |
| June 26, 2025 | 42.5 | 42.45 | 42.45 | 43.65 | 42.2 | 15,270 |
| June 25, 2025 | 43.55 | 42.4 | 42.4 | 43.55 | 41.9 | 27,618 |
| June 24, 2025 | 44 | 42.8 | 42.8 | 44 | 42.35 | 11,526 |
| June 23, 2025 | 42 | 41.5 | 41.5 | 42.25 | 41.35 | 18,443 |
| June 20, 2025 | 43 | 42.35 | 42.35 | 43.85 | 42.35 | 19,327 |
| June 19, 2025 | 42.95 | 42.9 | 42.9 | 43 | 42 | 13,861 |
| June 18, 2025 | 44.15 | 42.85 | 42.85 | 44.25 | 42.5 | 27,680 |
| June 17, 2025 | 45 | 44.2 | 44.2 | 45.2 | 44 | 10,088 |