45.70
+0.13(+0.29%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.86 | 45.57 | 45.57 | 45.86 | 45.57 | 379 |
September 04, 2025 | 45.55 | 45.78 | 45.78 | 45.81 | 45.55 | 1,484 |
September 03, 2025 | 45.44 | 45.54 | 45.54 | 45.55 | 45.35 | 9,319 |
September 02, 2025 | 45.57 | 45.14 | 45.14 | 45.57 | 45.14 | 2,790 |
September 01, 2025 | 45.77 | 45.72 | 45.72 | 45.77 | 45.64 | 3,014 |
August 29, 2025 | 45.81 | 45.6 | 45.6 | 45.81 | 45.6 | 8,143 |
August 28, 2025 | 46.06 | 45.87 | 45.87 | 46.1 | 45.87 | 2,032 |
August 27, 2025 | 45.86 | 45.94 | 45.94 | 45.94 | 45.86 | 339 |
August 26, 2025 | 45.81 | 45.7 | 45.7 | 45.93 | 45.7 | 3,410 |
August 25, 2025 | 46.28 | 46.06 | 46.06 | 46.3 | 46.06 | 1,480 |
August 22, 2025 | 46.19 | 46.35 | 46.35 | 46.6 | 46.19 | 2,117 |
August 21, 2025 | 46.24 | 46.27 | 46.27 | 46.27 | 46.08 | 1,652 |
August 20, 2025 | 45.98 | 46.23 | 46.23 | 46.31 | 45.98 | 5,428 |
August 19, 2025 | 45.75 | 46.07 | 46.07 | 46.07 | 45.75 | 1,040 |
August 18, 2025 | 45.65 | 45.71 | 45.71 | 45.71 | 45.52 | 6,385 |
August 15, 2025 | 45.9 | 45.64 | 45.64 | 45.9 | 45.63 | 19,387 |
August 14, 2025 | 45.36 | 45.66 | 45.66 | 45.66 | 45.36 | 8,831 |
August 13, 2025 | 45.09 | 45.26 | 45.26 | 45.29 | 45.09 | 1,568 |
August 12, 2025 | 45.01 | 44.87 | 44.87 | 45.01 | 44.82 | 15 |
August 11, 2025 | 45.03 | 44.87 | 44.87 | 45.03 | 44.85 | 870 |
August 08, 2025 | 44.82 | 44.83 | 44.83 | 44.88 | 44.75 | 847 |
August 07, 2025 | 44.3 | 44.74 | 44.74 | 44.88 | 44.3 | 16,135 |
August 06, 2025 | 44.42 | 44.25 | 44.25 | 44.42 | 44.23 | 579 |
August 05, 2025 | 44.43 | 44.32 | 44.32 | 44.44 | 44.32 | 1,381 |
August 04, 2025 | 43.8 | 44.25 | 44.25 | 44.25 | 43.8 | 618 |
August 01, 2025 | 44.27 | 43.58 | 43.58 | 44.27 | 43.4 | 9,861 |
July 31, 2025 | 45.29 | 44.75 | 44.75 | 45.29 | 44.63 | 29,751 |
July 30, 2025 | 45.08 | 45.25 | 45.25 | 45.32 | 45.08 | 520 |
July 29, 2025 | 45.33 | 45.22 | 45.22 | 45.75 | 45.1 | 743 |
July 28, 2025 | 45.62 | 45.19 | 45.19 | 45.62 | 45.19 | 13,016 |
July 25, 2025 | 45.08 | 45.15 | 45.15 | 45.22 | 45 | 610 |
July 24, 2025 | 45.48 | 45.31 | 45.31 | 45.57 | 45.2 | 18,926 |
July 23, 2025 | 45.15 | 45.31 | 45.31 | 45.36 | 45.15 | 1,029 |
July 22, 2025 | 44.82 | 44.74 | 44.74 | 44.82 | 44.66 | 40 |
July 21, 2025 | 45 | 44.9 | 44.9 | 45 | 44.8 | 1,647 |
July 18, 2025 | 45.27 | 45.02 | 45.02 | 45.29 | 45.02 | 238 |
July 17, 2025 | 45.04 | 45.19 | 45.19 | 45.19 | 45.04 | 510 |
July 16, 2025 | 44.95 | 44.7 | 44.7 | 45.06 | 44.7 | 1,196 |
July 15, 2025 | 45.35 | 45.07 | 45.07 | 45.35 | 45.07 | 3,478 |
July 14, 2025 | 45.04 | 45.24 | 45.24 | 45.24 | 45.04 | 583 |
July 11, 2025 | 45.62 | 45.22 | 45.22 | 45.62 | 45.19 | 4,337 |
July 10, 2025 | 45.76 | 45.77 | 45.77 | 45.83 | 45.69 | 2,346 |
July 09, 2025 | 45.23 | 45.54 | 45.54 | 45.55 | 45.23 | 3,786 |
July 08, 2025 | 44.85 | 45.11 | 45.11 | 45.11 | 44.78 | 705 |
July 07, 2025 | 44.67 | 44.88 | 44.88 | 44.88 | 44.62 | 361 |
July 04, 2025 | 44.72 | 44.69 | 44.69 | 44.75 | 44.54 | 1,125 |
July 03, 2025 | 44.9 | 44.89 | 44.89 | 44.9 | 44.75 | 1,104 |
July 02, 2025 | 44.78 | 44.77 | 44.77 | 44.79 | 44.55 | 3,842 |
July 01, 2025 | 44.71 | 44.59 | 44.59 | 44.71 | 44.42 | 2,346 |
June 30, 2025 | 44.82 | 44.55 | 44.55 | 44.82 | 44.55 | 1,016 |
June 27, 2025 | 44.52 | 44.77 | 44.77 | 44.77 | 44.52 | 7,143 |
June 26, 2025 | 44.44 | 44.23 | 44.23 | 44.44 | 44.1 | 3,668 |
June 25, 2025 | 44.85 | 44.35 | 44.35 | 44.85 | 44.35 | 218 |
June 24, 2025 | 44.95 | 44.76 | 44.76 | 44.95 | 44.69 | 3,185 |
June 23, 2025 | 44.27 | 44.3 | 44.3 | 44.5 | 44.2 | 1,640 |
June 20, 2025 | 44.57 | 44.42 | 44.42 | 44.81 | 44.42 | 4,768 |
June 19, 2025 | 44.53 | 44.39 | 44.39 | 44.57 | 44.34 | 11,771 |
June 18, 2025 | 44.86 | 44.7 | 44.7 | 44.9 | 44.65 | 1,602 |
June 17, 2025 | 44.93 | 44.91 | 44.91 | 45.05 | 44.78 | 2,078 |
June 16, 2025 | 45.3 | 45.3 | 45.3 | 45.35 | 45.23 | 3,781 |