45.94
+0.035(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.18 | 45.9 | 45.9 | 46.18 | 45.9 | 1,836 |
| September 04, 2025 | 45.87 | 46.12 | 46.12 | 46.12 | 45.87 | 1,720 |
| September 03, 2025 | 45.73 | 45.87 | 45.87 | 45.89 | 45.73 | 2,046 |
| September 02, 2025 | 45.92 | 45.49 | 45.49 | 45.92 | 45.49 | 2,325 |
| September 01, 2025 | 46.08 | 46.05 | 46.05 | 46.12 | 46.02 | 4,466 |
| August 29, 2025 | 46.12 | 45.95 | 45.95 | 46.15 | 45.95 | 2,361 |
| August 28, 2025 | 46.36 | 46.22 | 46.22 | 46.36 | 46.15 | 646 |
| August 27, 2025 | 46.18 | 46.26 | 46.26 | 46.26 | 46.18 | 1,446 |
| August 26, 2025 | 46.1 | 46.02 | 46.02 | 46.21 | 46.02 | 2,396 |
| August 25, 2025 | 46.51 | 46.4 | 46.4 | 46.61 | 46.36 | 3,986 |
| August 22, 2025 | 46.47 | 46.63 | 46.63 | 46.79 | 46.47 | 4,349 |
| August 21, 2025 | 46.5 | 46.57 | 46.57 | 46.57 | 46.37 | 7,645 |
| August 20, 2025 | 46.19 | 46.53 | 46.53 | 46.53 | 46.19 | 7,645 |
| August 19, 2025 | 45.98 | 46.57 | 46.57 | 46.57 | 45.98 | 1,411 |
| August 18, 2025 | 45.87 | 45.94 | 45.94 | 45.94 | 45.74 | 1,287 |
| August 15, 2025 | 45.99 | 45.92 | 45.92 | 45.99 | 45.82 | 2,167 |
| August 14, 2025 | 45.51 | 45.83 | 45.83 | 45.83 | 45.51 | 2,144 |
| August 13, 2025 | 45.25 | 45.43 | 45.43 | 45.46 | 45.25 | 2,624 |
| August 12, 2025 | 45.15 | 45.05 | 45.05 | 45.15 | 44.95 | 633 |
| August 11, 2025 | 45.23 | 45.05 | 45.05 | 45.23 | 45.01 | 1,813 |
| August 08, 2025 | 45.02 | 45.01 | 45.01 | 45.02 | 44.95 | 3,527 |
| August 07, 2025 | 44.47 | 44.93 | 44.93 | 45 | 44.41 | 3,426 |
| August 06, 2025 | 44.61 | 44.44 | 44.44 | 44.61 | 44.37 | 1,478 |
| August 05, 2025 | 44.61 | 44.48 | 44.48 | 44.62 | 44.48 | 13,664 |
| August 04, 2025 | 43.97 | 44.42 | 44.42 | 44.42 | 43.97 | 3,146 |
| August 01, 2025 | 44.45 | 43.77 | 43.77 | 44.45 | 43.77 | 2,413 |
| July 31, 2025 | 45.51 | 44.95 | 44.95 | 45.51 | 44.92 | 24,301 |
| July 30, 2025 | 45.27 | 45.4 | 45.4 | 45.43 | 45.27 | 13,154 |
| July 29, 2025 | 45.52 | 45.37 | 45.37 | 45.72 | 45.35 | 3,093 |
| July 28, 2025 | 45.87 | 45.38 | 45.38 | 45.87 | 45.33 | 16,268 |
| July 25, 2025 | 45.32 | 45.4 | 45.4 | 45.46 | 45.3 | 5,874 |
| July 24, 2025 | 45.69 | 45.56 | 45.56 | 45.69 | 45.48 | 1,741 |
| July 23, 2025 | 45.37 | 45.53 | 45.53 | 45.53 | 45.37 | 21,072 |
| July 22, 2025 | 45.07 | 45 | 45 | 45.07 | 44.9 | 1,787 |
| July 21, 2025 | 45.25 | 45.15 | 45.15 | 45.27 | 45.12 | 4,018 |
| July 18, 2025 | 45.5 | 45.29 | 45.29 | 45.5 | 45.29 | 1,382 |
| July 17, 2025 | 45.27 | 45.45 | 45.45 | 45.45 | 45.27 | 2,547 |
| July 16, 2025 | 45.17 | 44.92 | 44.92 | 45.34 | 44.92 | 3,146 |
| July 15, 2025 | 45.59 | 45.32 | 45.32 | 45.59 | 45.32 | 2,039 |
| July 14, 2025 | 45.26 | 45.5 | 45.5 | 45.5 | 45.24 | 2,459 |
| July 11, 2025 | 45.84 | 45.44 | 45.44 | 45.84 | 45.44 | 706 |
| July 10, 2025 | 45.98 | 46.02 | 46.02 | 46.05 | 45.92 | 2,158 |
| July 09, 2025 | 45.47 | 45.76 | 45.76 | 45.83 | 45.47 | 9,257 |
| July 08, 2025 | 45.08 | 45.37 | 45.37 | 45.37 | 45 | 4,647 |
| July 07, 2025 | 44.9 | 45.12 | 45.12 | 45.12 | 44.9 | 7,493 |
| July 04, 2025 | 44.92 | 44.92 | 44.92 | 45.01 | 44.76 | 2,390 |
| July 03, 2025 | 45.13 | 45.1 | 45.1 | 45.15 | 44.95 | 488 |
| July 02, 2025 | 45.04 | 45.02 | 45.02 | 45.06 | 44.86 | 5,996 |
| July 01, 2025 | 44.93 | 44.89 | 44.89 | 44.93 | 44.61 | 9,260 |
| June 30, 2025 | 45.05 | 44.9 | 44.9 | 45.05 | 44.83 | 1,999 |
| June 27, 2025 | 44.75 | 45.05 | 45.05 | 45.05 | 44.75 | 1,865 |
| June 26, 2025 | 44.67 | 44.5 | 44.5 | 44.67 | 44.39 | 5,770 |
| June 25, 2025 | 45.07 | 44.58 | 44.58 | 45.09 | 44.58 | 4,316 |
| June 24, 2025 | 45.15 | 45 | 45 | 45.15 | 44.92 | 3,814 |
| June 23, 2025 | 44.48 | 44.54 | 44.54 | 44.64 | 44.46 | 2,737 |
| June 20, 2025 | 44.81 | 44.66 | 44.66 | 44.88 | 44.66 | 500 |
| June 19, 2025 | 44.76 | 44.61 | 44.61 | 44.79 | 44.61 | 12 |
| June 18, 2025 | 45.09 | 44.95 | 44.95 | 45.09 | 44.84 | 5,733 |
| June 17, 2025 | 45.15 | 45.16 | 45.16 | 45.2 | 45 | 2,141 |
| June 16, 2025 | 45.52 | 45.53 | 45.53 | 45.58 | 45.5 | 852 |
