42.32
+0.33(+0.79%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.95 | 41.99 | 41.99 | 42.17 | 41.5 | 600,167 |
September 04, 2025 | 41.78 | 41.71 | 41.71 | 41.99 | 40.92 | 866,815 |
September 03, 2025 | 41.86 | 41.9 | 41.9 | 42.27 | 41.7 | 677,813 |
September 02, 2025 | 42.72 | 41.7 | 41.7 | 42.8 | 41.44 | 1.2M |
September 01, 2025 | 44.11 | 44.04 | 44.04 | 44.2 | 43.79 | 197,423 |
August 29, 2025 | 43.16 | 43.79 | 43.79 | 43.84 | 43.12 | 672,382 |
August 28, 2025 | 43.35 | 43.1 | 43.1 | 43.54 | 43.02 | 565,767 |
August 27, 2025 | 43.79 | 43.26 | 43.26 | 43.87 | 43.22 | 453,527 |
August 26, 2025 | 43.43 | 43.66 | 43.66 | 43.96 | 43.43 | 738,946 |
August 25, 2025 | 43.45 | 43.64 | 43.64 | 43.76 | 43.17 | 411,333 |
August 22, 2025 | 43.37 | 43.6 | 43.6 | 43.7 | 43.37 | 482,236 |
August 21, 2025 | 43.15 | 43.6 | 43.6 | 43.64 | 43.02 | 397,264 |
August 20, 2025 | 42.87 | 43.31 | 43.31 | 43.37 | 42.87 | 385,418 |
August 19, 2025 | 42.5 | 43.01 | 43.01 | 43.22 | 42.48 | 579,355 |
August 18, 2025 | 42.71 | 42.76 | 42.76 | 42.81 | 42.27 | 439,775 |
August 15, 2025 | 42.84 | 42.63 | 42.63 | 43.12 | 42.63 | 428,637 |
August 14, 2025 | 42.4 | 42.55 | 42.55 | 42.86 | 42.32 | 453,506 |
August 13, 2025 | 41.33 | 42.54 | 42.54 | 42.56 | 41.33 | 616,243 |
August 12, 2025 | 41.64 | 41.34 | 41.34 | 41.71 | 41.09 | 648,098 |
August 11, 2025 | 41.61 | 41.46 | 41.46 | 41.75 | 41.29 | 551,213 |
August 08, 2025 | 41.09 | 41.15 | 41.15 | 41.43 | 40.84 | 499,277 |
August 07, 2025 | 40.52 | 40.92 | 40.92 | 40.92 | 40.13 | 563,690 |
August 06, 2025 | 42.27 | 40.52 | 40.52 | 42.37 | 39.93 | 873,077 |
August 05, 2025 | 41.5 | 42.55 | 42.55 | 43.23 | 40.28 | 1.18M |
August 04, 2025 | 43.46 | 43.31 | 43.31 | 43.51 | 43.17 | 841,205 |
August 01, 2025 | 43.8 | 43.28 | 43.28 | 43.83 | 43.28 | 494,977 |
July 31, 2025 | 45.27 | 44.48 | 44.48 | 45.27 | 44.33 | 397,991 |
July 30, 2025 | 45.42 | 44.98 | 44.98 | 45.42 | 44.93 | 323,492 |
July 29, 2025 | 44.59 | 45.26 | 45.26 | 45.79 | 44.57 | 632,102 |
July 28, 2025 | 45.17 | 44.75 | 44.75 | 45.17 | 44.44 | 475,876 |
July 25, 2025 | 45.27 | 45.01 | 45.01 | 45.65 | 44.86 | 451,890 |
July 24, 2025 | 46.53 | 45.79 | 45.79 | 46.8 | 45.79 | 398,869 |
July 23, 2025 | 46.08 | 45.95 | 45.95 | 46.14 | 45.25 | 467,424 |
July 22, 2025 | 45.36 | 45.59 | 45.59 | 45.78 | 45.27 | 426,482 |
July 21, 2025 | 45.76 | 45.23 | 45.23 | 45.76 | 45.01 | 490,642 |
July 18, 2025 | 46.89 | 45.94 | 45.94 | 46.91 | 45.91 | 480,740 |
July 17, 2025 | 46.79 | 46.59 | 46.59 | 47.19 | 46.57 | 434,461 |
July 16, 2025 | 46.3 | 46.4 | 46.4 | 46.77 | 46.21 | 367,734 |
July 15, 2025 | 46.49 | 46.32 | 46.32 | 46.73 | 46.07 | 450,607 |
July 14, 2025 | 46.3 | 46.49 | 46.49 | 46.89 | 46.19 | 300,162 |
July 11, 2025 | 46.72 | 46.26 | 46.26 | 46.82 | 45.98 | 335,505 |
July 10, 2025 | 47 | 46.94 | 46.94 | 47.3 | 46.6 | 314,666 |
July 09, 2025 | 46.9 | 46.85 | 46.85 | 47.28 | 46.52 | 431,027 |
July 08, 2025 | 47.77 | 47.18 | 47.18 | 47.79 | 46.87 | 645,926 |
July 07, 2025 | 47.9 | 47.94 | 47.94 | 48.05 | 47.71 | 187,444 |
July 04, 2025 | 47.59 | 47.77 | 47.77 | 47.77 | 47.38 | 224,795 |
July 03, 2025 | 48.07 | 47.88 | 47.88 | 48.09 | 47.63 | 400,299 |
July 02, 2025 | 48.93 | 48.32 | 48.32 | 49.1 | 48.27 | 418,915 |
July 01, 2025 | 48.59 | 48.8 | 48.8 | 48.86 | 48.38 | 391,691 |
June 30, 2025 | 48.65 | 48.65 | 48.65 | 48.75 | 48.14 | 736,124 |
June 27, 2025 | 48.34 | 48.3 | 48.3 | 48.41 | 47.74 | 375,494 |
June 26, 2025 | 47.5 | 48.05 | 48.05 | 48.05 | 47.5 | 534,270 |
June 25, 2025 | 47.65 | 47.49 | 47.49 | 47.95 | 47.36 | 265,942 |
June 24, 2025 | 47.38 | 47.74 | 47.74 | 47.79 | 47.16 | 315,304 |
June 23, 2025 | 46.35 | 46.78 | 46.78 | 47.19 | 46.19 | 411,037 |
June 20, 2025 | 46.38 | 46.49 | 46.49 | 46.69 | 46.12 | 1.18M |
June 19, 2025 | 46.77 | 46.1 | 46.1 | 46.77 | 46.1 | 445,222 |
June 18, 2025 | 47.1 | 46.63 | 46.63 | 47.22 | 45.03 | 1.09M |
June 17, 2025 | 49.05 | 47.28 | 47.28 | 49.72 | 46.72 | 1.05M |
June 16, 2025 | 49.85 | 49.49 | 49.49 | 50.3 | 49.39 | 476,857 |