43.54
-0.27(-0.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.77 | 43.54 | 43.54 | 43.77 | 43.26 | 2,201 |
September 25, 2025 | 44.28 | 43.81 | 43.81 | 44.3 | 43.74 | 2,542 |
September 24, 2025 | 44.39 | 44.55 | 44.55 | 44.58 | 44.32 | 3,158 |
September 23, 2025 | 44.25 | 44.25 | 44.25 | 44.55 | 44.22 | 21,003 |
September 22, 2025 | 43.91 | 44.22 | 44.22 | 44.22 | 43.79 | 40,758 |
September 19, 2025 | 43.95 | 43.61 | 43.61 | 43.95 | 43.53 | 3,127 |
September 18, 2025 | 42.97 | 44.02 | 44.02 | 44.02 | 42.97 | 4,160 |
September 17, 2025 | 42.74 | 42.69 | 42.69 | 42.74 | 42.52 | 2,123 |
September 16, 2025 | 43.47 | 42.77 | 42.77 | 43.47 | 42.77 | 1,878 |
September 15, 2025 | 42.57 | 43.1 | 43.1 | 43.1 | 42.57 | 3,906 |
September 12, 2025 | 42.57 | 42.3 | 42.3 | 42.57 | 42.23 | 4,935 |
September 11, 2025 | 42.19 | 42.39 | 42.39 | 42.4 | 42.01 | 5,347 |
September 10, 2025 | 42.23 | 42.16 | 42.16 | 42.36 | 42.16 | 2,709 |
September 09, 2025 | 42.2 | 42.15 | 42.15 | 42.35 | 42.1 | 9,234 |
September 08, 2025 | 41.97 | 42.25 | 42.25 | 42.28 | 41.94 | 5,377 |
September 05, 2025 | 41.81 | 41.89 | 41.89 | 42.09 | 41.72 | 20,027 |
September 04, 2025 | 41.48 | 41.49 | 41.49 | 41.5 | 41.38 | 8,523 |
September 03, 2025 | 41.81 | 41.5 | 41.5 | 41.89 | 41.5 | 2,161 |
September 02, 2025 | 42.2 | 41.21 | 41.21 | 42.22 | 41.21 | 8,203 |
September 01, 2025 | 42.26 | 42.23 | 42.23 | 42.35 | 42.17 | 4,024 |
August 29, 2025 | 42.5 | 42.07 | 42.07 | 42.64 | 42.07 | 3,799 |
August 28, 2025 | 42.65 | 42.57 | 42.57 | 42.72 | 42.57 | 1,505 |
August 27, 2025 | 42.44 | 42.5 | 42.5 | 42.59 | 42.44 | 1,262 |
August 26, 2025 | 42.51 | 42.35 | 42.35 | 42.6 | 42.35 | 3,656 |
August 25, 2025 | 42.68 | 42.54 | 42.54 | 42.78 | 42.54 | 2,768 |
August 22, 2025 | 42.18 | 42.75 | 42.75 | 42.82 | 42.18 | 4,414 |
August 21, 2025 | 42.29 | 42.21 | 42.21 | 42.42 | 42.21 | 1,911 |
August 20, 2025 | 42.05 | 42.31 | 42.31 | 42.44 | 42.05 | 2,631 |
August 19, 2025 | 42.25 | 42.34 | 42.34 | 42.4 | 41.99 | 5,856 |
August 18, 2025 | 41.9 | 42.17 | 42.17 | 42.17 | 41.8 | 16,146 |
August 15, 2025 | 42.17 | 41.85 | 41.85 | 42.2 | 41.8 | 13,371 |
August 14, 2025 | 41.74 | 42.08 | 42.08 | 42.13 | 41.69 | 8,634 |
August 13, 2025 | 42.58 | 42.22 | 42.22 | 42.58 | 42.22 | 1,420 |
August 12, 2025 | 42.35 | 42.43 | 42.43 | 42.43 | 42.01 | 236 |
August 11, 2025 | 42.42 | 42.08 | 42.08 | 42.5 | 42.08 | 1,076 |
August 08, 2025 | 42.26 | 42.28 | 42.28 | 42.4 | 42.24 | 2,688 |
August 07, 2025 | 41.78 | 42.26 | 42.26 | 42.41 | 41.78 | 3,942 |
August 06, 2025 | 42.07 | 41.62 | 41.62 | 42.07 | 41.55 | 4,539 |
August 05, 2025 | 42.19 | 41.85 | 41.85 | 42.19 | 41.76 | 3,576 |
August 04, 2025 | 41.67 | 41.95 | 41.95 | 41.95 | 41.66 | 35,538 |
August 01, 2025 | 42.05 | 41.53 | 41.53 | 42.25 | 41.27 | 10,648 |
July 31, 2025 | 43.66 | 42.5 | 42.5 | 43.67 | 42.5 | 11,444 |
July 30, 2025 | 44.01 | 43.61 | 43.61 | 44.02 | 43.51 | 14,031 |
July 29, 2025 | 44.69 | 44.34 | 44.34 | 45.01 | 44.32 | 14,541 |
July 28, 2025 | 45.03 | 44.69 | 44.69 | 45.08 | 44.62 | 4,872 |
July 25, 2025 | 44.45 | 44.41 | 44.41 | 44.45 | 44.27 | 2,498 |
July 24, 2025 | 44.96 | 44.67 | 44.67 | 45.13 | 44.67 | 4,363 |
July 23, 2025 | 45.15 | 44.69 | 44.69 | 45.15 | 44.68 | 22,638 |
July 22, 2025 | 45.52 | 44.89 | 44.89 | 45.52 | 44.89 | 1,707 |
July 21, 2025 | 46.09 | 45.72 | 45.72 | 46.09 | 45.58 | 3,151 |
July 18, 2025 | 46.12 | 45.99 | 45.99 | 46.4 | 45.87 | 4,682 |
July 17, 2025 | 45.83 | 45.97 | 45.97 | 46.03 | 45.65 | 2,838 |
July 16, 2025 | 45.73 | 45.35 | 45.35 | 45.98 | 45.35 | 5,043 |
July 15, 2025 | 46.12 | 46.12 | 46.12 | 46.47 | 46.08 | 6,476 |
July 14, 2025 | 45.69 | 45.81 | 45.81 | 45.81 | 45.53 | 2,848 |
July 11, 2025 | 46.5 | 46.17 | 46.17 | 46.5 | 46.17 | 3,738 |
July 10, 2025 | 46.3 | 46.63 | 46.63 | 46.63 | 46.3 | 4,424 |
July 09, 2025 | 46.21 | 46.1 | 46.1 | 46.27 | 46 | 4,698 |
July 08, 2025 | 46.51 | 46.59 | 46.59 | 46.59 | 46.15 | 1,475 |
July 07, 2025 | 46.13 | 46.43 | 46.43 | 46.45 | 46.13 | 2,463 |