42.26
-0.34(-0.80%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.2 | 42.26 | 42.26 | 42.26 | 42.08 | 38,223 |
September 25, 2025 | 42.6 | 42.6 | 42.6 | 42.67 | 42.31 | 23,937 |
September 24, 2025 | 42.58 | 42.62 | 42.62 | 42.7 | 42.56 | 16,295 |
September 23, 2025 | 42.34 | 42.67 | 42.67 | 42.67 | 42.32 | 56,575 |
September 22, 2025 | 42.48 | 42.39 | 42.39 | 42.48 | 42.32 | 31,345 |
September 19, 2025 | 42.28 | 42.4 | 42.4 | 42.44 | 42.28 | 41,380 |
September 18, 2025 | 42.31 | 42.38 | 42.38 | 42.42 | 42.22 | 65,805 |
September 17, 2025 | 42.15 | 42.37 | 42.37 | 42.37 | 42.12 | 27,769 |
September 16, 2025 | 42.19 | 41.93 | 41.93 | 42.22 | 41.91 | 36,721 |
September 15, 2025 | 41.98 | 42.04 | 42.04 | 42.11 | 41.91 | 114,705 |
September 12, 2025 | 41.87 | 41.91 | 41.91 | 42 | 41.83 | 24,943 |
September 11, 2025 | 41.62 | 41.81 | 41.81 | 41.82 | 41.55 | 28,933 |
September 10, 2025 | 41.5 | 41.47 | 41.47 | 41.52 | 41.35 | 24,294 |
September 09, 2025 | 40.84 | 41.01 | 41.01 | 41.08 | 40.83 | 44,161 |
September 08, 2025 | 40.66 | 40.64 | 40.64 | 40.7 | 40.55 | 58,007 |
September 05, 2025 | 40.49 | 40.3 | 40.3 | 40.54 | 40.19 | 41,712 |
September 04, 2025 | 40.1 | 40.12 | 40.12 | 40.16 | 40.01 | 160,914 |
September 03, 2025 | 40.27 | 40.26 | 40.26 | 40.41 | 40.2 | 66,180 |
September 02, 2025 | 40.17 | 39.99 | 39.99 | 40.19 | 39.83 | 35,634 |
September 01, 2025 | 40.03 | 40.08 | 40.08 | 40.11 | 40.03 | 69,405 |
August 29, 2025 | 40.16 | 39.98 | 39.98 | 40.18 | 39.87 | 26,277 |
August 28, 2025 | 40.26 | 40.3 | 40.3 | 40.33 | 40.11 | 24,727 |
August 27, 2025 | 40.44 | 40.32 | 40.32 | 40.44 | 40.2 | 19,534 |
August 26, 2025 | 40.68 | 40.53 | 40.53 | 40.68 | 40.53 | 33,374 |
August 25, 2025 | 40.7 | 40.72 | 40.72 | 40.74 | 40.59 | 42,875 |
August 22, 2025 | 40.36 | 40.6 | 40.6 | 40.67 | 40.35 | 31,513 |
August 21, 2025 | 40.13 | 40.27 | 40.27 | 40.27 | 40.02 | 27,016 |
August 20, 2025 | 40.14 | 40.05 | 40.05 | 40.17 | 39.89 | 26,026 |
August 19, 2025 | 40.35 | 40.24 | 40.24 | 40.38 | 40.22 | 28,591 |
August 18, 2025 | 40.37 | 40.39 | 40.39 | 40.43 | 40.31 | 17,107 |
August 15, 2025 | 40.32 | 40.09 | 40.09 | 40.32 | 40.09 | 50,197 |
August 14, 2025 | 40.35 | 40.2 | 40.2 | 40.43 | 40.19 | 53,528 |
August 13, 2025 | 40.42 | 40.52 | 40.52 | 40.64 | 40.42 | 29,988 |
August 12, 2025 | 40.08 | 40.12 | 40.12 | 40.12 | 39.98 | 11,868 |
August 11, 2025 | 39.88 | 40.02 | 40.02 | 40.06 | 39.88 | 28,826 |
August 08, 2025 | 39.81 | 39.82 | 39.82 | 39.86 | 39.77 | 38,693 |
August 07, 2025 | 39.86 | 39.97 | 39.97 | 40.07 | 39.81 | 33,319 |
August 06, 2025 | 39.76 | 39.52 | 39.52 | 39.79 | 39.5 | 15,195 |
August 05, 2025 | 39.84 | 39.69 | 39.69 | 40.6 | 39.69 | 45,777 |
August 04, 2025 | 39.48 | 39.55 | 39.55 | 39.64 | 39.48 | 101,103 |
August 01, 2025 | 39.72 | 39.2 | 39.2 | 39.72 | 39 | 98,594 |
July 31, 2025 | 40.19 | 40.05 | 40.05 | 40.28 | 40.04 | 27,993 |
July 30, 2025 | 40.08 | 40.13 | 40.13 | 40.27 | 40.07 | 22,762 |
July 29, 2025 | 40 | 40.08 | 40.08 | 40.23 | 40 | 29,101 |
July 28, 2025 | 39.79 | 39.85 | 39.85 | 39.86 | 39.74 | 27,345 |
July 25, 2025 | 39.5 | 39.58 | 39.58 | 39.63 | 39.48 | 47,596 |
July 24, 2025 | 39.93 | 39.7 | 39.7 | 39.95 | 39.69 | 60,925 |
July 23, 2025 | 39.77 | 39.92 | 39.92 | 39.96 | 39.75 | 80,007 |
July 22, 2025 | 39.51 | 39.52 | 39.52 | 39.58 | 39.45 | 33,711 |
July 21, 2025 | 39.77 | 39.79 | 39.79 | 39.85 | 39.72 | 60,726 |
July 18, 2025 | 39.76 | 39.74 | 39.74 | 39.81 | 39.72 | 113,241 |
July 17, 2025 | 39.72 | 39.87 | 39.87 | 39.89 | 39.65 | 36,938 |
July 16, 2025 | 39.42 | 39.14 | 39.14 | 39.49 | 39.14 | 17,619 |
July 15, 2025 | 39.27 | 39.4 | 39.4 | 39.41 | 39.24 | 60,282 |
July 14, 2025 | 38.88 | 38.88 | 38.88 | 38.9 | 38.82 | 22,656 |
July 11, 2025 | 39.01 | 38.81 | 38.81 | 39.02 | 38.78 | 19,357 |
July 10, 2025 | 38.83 | 38.93 | 38.93 | 38.93 | 38.8 | 12,417 |
July 09, 2025 | 38.75 | 38.7 | 38.7 | 38.85 | 38.68 | 37,855 |
July 08, 2025 | 38.74 | 38.79 | 38.79 | 38.85 | 38.72 | 52,784 |
July 07, 2025 | 38.53 | 38.69 | 38.69 | 38.75 | 38.49 | 54,461 |