46.45
+0.03(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 46.57 | 46.4 | 46.4 | 46.57 | 46.36 | 3,556 |
| August 14, 2025 | 46.11 | 46.34 | 46.34 | 46.34 | 46.11 | 835 |
| August 13, 2025 | 46.16 | 46.36 | 45.94 | 46.4 | 46.16 | 2,987 |
| August 12, 2025 | 46.09 | 45.94 | 45.94 | 46.09 | 45.91 | 4,124 |
| August 11, 2025 | 46.15 | 45.96 | 45.96 | 46.15 | 45.93 | 1,289 |
| August 08, 2025 | 45.95 | 45.92 | 45.92 | 45.95 | 45.83 | 1,652 |
| August 07, 2025 | 45.37 | 45.82 | 45.82 | 45.94 | 45.37 | 10,641 |
| August 06, 2025 | 45.52 | 45.31 | 45.31 | 45.52 | 45.29 | 6,488 |
| August 05, 2025 | 45.49 | 45.39 | 45.39 | 45.5 | 45.31 | 2,545 |
| August 04, 2025 | 44.84 | 45.31 | 45.31 | 45.31 | 44.84 | 5,787 |
| August 01, 2025 | 45.34 | 44.62 | 44.62 | 45.34 | 44.62 | 5,493 |
| July 31, 2025 | 46.48 | 45.84 | 45.84 | 46.48 | 45.8 | 5,456 |
| July 30, 2025 | 46.16 | 46.33 | 46.33 | 46.4 | 46.14 | 1,326 |
| July 29, 2025 | 46.42 | 46.28 | 46.28 | 46.77 | 46.27 | 10,995 |
| July 28, 2025 | 46.74 | 46.27 | 46.27 | 46.74 | 46.27 | 4,857 |
| July 25, 2025 | 46.19 | 46.26 | 46.26 | 46.31 | 46.15 | 2,132 |
| July 24, 2025 | 46.51 | 46.41 | 46.41 | 46.61 | 46.3 | 9,296 |
| July 23, 2025 | 46.23 | 46.38 | 46.38 | 46.38 | 46.23 | 2,743 |
| July 22, 2025 | 45.91 | 45.79 | 45.79 | 45.93 | 45.74 | 7,655 |
| July 21, 2025 | 46.09 | 45.96 | 45.96 | 46.1 | 45.91 | 1,929 |
| July 18, 2025 | 46.37 | 46.1 | 46.1 | 46.37 | 46.08 | 3,082 |
| July 17, 2025 | 46.15 | 46.29 | 46.29 | 46.29 | 46.15 | 4,677 |
| July 16, 2025 | 45.99 | 45.78 | 45.78 | 46.18 | 45.78 | 4,967 |
| July 15, 2025 | 46.46 | 46.17 | 46.17 | 46.49 | 46.15 | 16,309 |
| July 14, 2025 | 46.11 | 46.34 | 46.34 | 46.34 | 46.11 | 5,992 |
| July 11, 2025 | 46.72 | 46.32 | 46.32 | 46.72 | 46.29 | 4,193 |
| July 10, 2025 | 46.85 | 46.87 | 46.87 | 46.93 | 46.8 | 2,408 |
| July 09, 2025 | 46.3 | 46.64 | 46.64 | 46.65 | 46.3 | 3,721 |
| July 08, 2025 | 45.95 | 46.22 | 46.22 | 46.22 | 45.85 | 6,164 |
| July 07, 2025 | 45.75 | 45.95 | 45.95 | 45.98 | 45.72 | 770 |
| July 04, 2025 | 45.77 | 45.77 | 45.77 | 45.84 | 45.62 | 2,113 |
| July 03, 2025 | 45.99 | 45.96 | 45.96 | 45.99 | 45.78 | 7,563 |
| July 02, 2025 | 45.89 | 45.86 | 45.86 | 45.94 | 45.66 | 6,069 |
| July 01, 2025 | 45.81 | 45.66 | 45.66 | 45.81 | 45.45 | 40,090 |
| June 30, 2025 | 45.91 | 45.65 | 45.65 | 45.91 | 45.65 | 1,952 |
| June 27, 2025 | 45.59 | 45.88 | 45.88 | 45.88 | 45.59 | 16,682 |
| June 26, 2025 | 45.56 | 45.29 | 45.29 | 45.56 | 45.27 | 22,801 |
| June 25, 2025 | 45.96 | 45.45 | 45.45 | 45.96 | 45.45 | 2,647 |
| June 24, 2025 | 46.05 | 45.87 | 45.87 | 46.05 | 45.81 | 4,860 |
| June 23, 2025 | 45.37 | 45.41 | 45.41 | 45.6 | 45.27 | 7,673 |
| June 20, 2025 | 45.7 | 45.55 | 45.55 | 45.86 | 45.54 | 1,929 |
| June 19, 2025 | 45.65 | 45.51 | 45.51 | 45.71 | 45.51 | 2,284 |
| June 18, 2025 | 45.98 | 45.85 | 45.85 | 45.98 | 45.82 | 2,022 |
| June 17, 2025 | 46.07 | 46.05 | 46.05 | 46.19 | 45.97 | 7,968 |
| June 16, 2025 | 46.44 | 46.44 | 46.44 | 46.49 | 46.31 | 3,377 |
| June 13, 2025 | 46.32 | 46.46 | 46.46 | 46.65 | 46.3 | 7,919 |
| June 12, 2025 | 46.71 | 46.77 | 46.77 | 46.88 | 46.49 | 3,058 |
| June 11, 2025 | 47.11 | 46.86 | 46.86 | 47.11 | 46.86 | 5,200 |
| June 10, 2025 | 47.03 | 47.03 | 47.03 | 47.06 | 46.87 | 21,915 |
| June 09, 2025 | 47.04 | 47 | 47 | 47.04 | 46.85 | 1,494 |
| June 06, 2025 | 46.82 | 47.04 | 47.04 | 47.04 | 46.78 | 566 |
| June 05, 2025 | 46.9 | 46.8 | 46.8 | 47.02 | 46.67 | 3,209 |
| June 04, 2025 | 46.73 | 46.86 | 46.86 | 46.92 | 46.71 | 6,525 |
| June 03, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.3 | 7,375 |
| June 02, 2025 | 46.46 | 46.44 | 46.44 | 46.52 | 46.23 | 13,996 |
| May 30, 2025 | 46.43 | 46.55 | 46.55 | 46.75 | 46.41 | 7,081 |
| May 29, 2025 | 46.74 | 46.33 | 46.33 | 46.78 | 46.33 | 4,144 |
| May 28, 2025 | 46.81 | 46.45 | 46.45 | 46.82 | 46.45 | 16,281 |
| May 27, 2025 | 46.71 | 46.8 | 46.8 | 46.89 | 46.71 | 2,203 |
| May 26, 2025 | 46.76 | 46.76 | 46.76 | 46.78 | 46.61 | 4,734 |
