44.28
-0.56(-1.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.55 | 44.28 | 44.28 | 44.55 | 44.03 | 1,001 |
September 25, 2025 | 45 | 44.84 | 44.84 | 45 | 44.69 | 1,092 |
September 24, 2025 | 44.28 | 44.73 | 44.73 | 44.73 | 44.28 | 8,050 |
September 23, 2025 | 43.87 | 44.01 | 44.01 | 44.01 | 43.7 | 1,839 |
September 22, 2025 | 44.8 | 44.14 | 44.14 | 44.8 | 44.14 | 6,208 |
September 19, 2025 | 44.68 | 44.88 | 44.88 | 45.01 | 44.68 | 2,613 |
September 18, 2025 | 44.97 | 44.78 | 44.78 | 44.97 | 44.58 | 6,414 |
September 17, 2025 | 44.57 | 45.09 | 45.09 | 45.37 | 44.57 | 22,271 |
September 16, 2025 | 44.62 | 44.23 | 44.23 | 44.62 | 44.04 | 1,294 |
September 15, 2025 | 44.38 | 44.46 | 44.46 | 44.46 | 44 | 3,755 |
September 12, 2025 | 45.35 | 45.21 | 45.21 | 45.48 | 45.13 | 3,143 |
September 11, 2025 | 44.76 | 45 | 45 | 45.1 | 44.75 | 2,391 |
September 10, 2025 | 45.06 | 44.55 | 44.55 | 45.06 | 44.47 | 2,672 |
September 09, 2025 | 44.36 | 44.67 | 44.67 | 44.9 | 44.36 | 2,301 |
September 08, 2025 | 44 | 43.87 | 43.87 | 44.12 | 43.76 | 18,284 |
September 05, 2025 | 43.81 | 43.41 | 43.41 | 43.81 | 43.37 | 472 |
September 04, 2025 | 43.4 | 43 | 43 | 43.4 | 42.88 | 1,144 |
September 03, 2025 | 43.59 | 43.63 | 43.63 | 43.72 | 43.56 | 303 |
September 02, 2025 | 43.94 | 43.76 | 43.76 | 43.94 | 43.65 | 2,208 |
September 01, 2025 | 44.04 | 43.97 | 43.97 | 44.04 | 43.57 | 13,561 |
August 29, 2025 | 43.09 | 43.31 | 43.31 | 43.38 | 42.67 | 3,650 |
August 28, 2025 | 42.94 | 43.07 | 43.07 | 43.07 | 42.68 | 896 |
August 27, 2025 | 43.69 | 43.03 | 43.03 | 43.69 | 42.93 | 2,633 |
August 26, 2025 | 44.13 | 44.16 | 44.16 | 44.39 | 44.12 | 2,220 |
August 25, 2025 | 44.23 | 44.18 | 44.18 | 44.5 | 44.05 | 4,059 |
August 22, 2025 | 43.38 | 43.97 | 43.97 | 44.04 | 43.38 | 2,323 |
August 21, 2025 | 42.95 | 43.26 | 43.26 | 43.26 | 42.74 | 1,230 |
August 20, 2025 | 43.07 | 42.87 | 42.87 | 43.09 | 42.7 | 847 |
August 19, 2025 | 43.01 | 42.81 | 42.81 | 43.18 | 42.81 | 1,555 |
August 18, 2025 | 43.05 | 43 | 43 | 43.24 | 42.93 | 1,443 |
August 15, 2025 | 42.99 | 42.77 | 42.77 | 42.99 | 42.71 | 810 |
August 14, 2025 | 43.22 | 42.87 | 42.87 | 43.26 | 42.82 | 1,357 |
August 13, 2025 | 42.86 | 43.34 | 43.34 | 43.62 | 42.86 | 1,063 |
August 12, 2025 | 42.21 | 42.3 | 42.3 | 42.3 | 42.03 | 1,815 |
August 11, 2025 | 41.94 | 42.09 | 42.09 | 42.12 | 41.94 | 1,667 |
August 08, 2025 | 42.32 | 42.11 | 42.11 | 42.32 | 42 | 1,109 |
August 07, 2025 | 42.42 | 42.37 | 42.37 | 42.46 | 42.3 | 740 |
August 06, 2025 | 42.49 | 42.15 | 42.15 | 42.49 | 42.15 | 1,528 |
August 05, 2025 | 42.52 | 42.43 | 42.43 | 42.7 | 42.43 | 531 |
August 04, 2025 | 41.7 | 42.2 | 42.2 | 42.35 | 41.7 | 3,742 |
August 01, 2025 | 42.88 | 41.55 | 41.55 | 42.88 | 41.5 | 10,957 |
July 31, 2025 | 42.9 | 42.92 | 42.92 | 42.92 | 42.64 | 1,128 |
July 30, 2025 | 43.06 | 43.22 | 43.22 | 43.32 | 43.06 | 914 |
July 29, 2025 | 43.6 | 43.44 | 43.44 | 43.68 | 43.44 | 11,091 |
July 28, 2025 | 43.21 | 43.49 | 43.49 | 43.55 | 43.21 | 2,252 |
July 25, 2025 | 43.02 | 42.93 | 42.93 | 43.02 | 42.87 | 1,491 |
July 24, 2025 | 43.5 | 43.28 | 43.28 | 43.5 | 43.26 | 18 |
July 23, 2025 | 43.26 | 43.39 | 43.39 | 43.56 | 43.26 | 2,725 |
July 22, 2025 | 42.65 | 42.85 | 42.85 | 42.85 | 42.65 | 250 |
July 21, 2025 | 42.73 | 42.77 | 42.77 | 42.77 | 42.58 | 7,176 |
July 18, 2025 | 42.43 | 42.87 | 42.87 | 42.92 | 42.43 | 608 |
July 17, 2025 | 41.54 | 42.39 | 42.39 | 42.39 | 41.54 | 188 |
July 16, 2025 | 42.05 | 41.55 | 41.55 | 42.1 | 41.55 | 245 |
July 15, 2025 | 41.63 | 42.05 | 42.05 | 42.05 | 41.4 | 1,703 |
July 14, 2025 | 40.95 | 41.07 | 41.07 | 41.2 | 40.95 | 1,010 |
July 11, 2025 | 40.96 | 40.74 | 40.74 | 41.01 | 40.71 | 446 |
July 10, 2025 | 40.54 | 40.74 | 40.74 | 40.74 | 40.54 | 2,316 |
July 09, 2025 | 40.54 | 40.24 | 40.24 | 40.54 | 40.2 | 86 |
July 08, 2025 | 40.66 | 40.94 | 40.94 | 40.94 | 40.65 | 4,272 |
July 07, 2025 | 40.23 | 40.53 | 40.53 | 40.53 | 40.23 | 2,233 |