42.44
+0.265(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 42.67 | 42.17 | 42.17 | 43.16 | 42.1 | 1,292 |
| August 14, 2025 | 42.71 | 42.73 | 42.73 | 42.73 | 42.25 | 338 |
| August 13, 2025 | 42 | 42.3 | 42.3 | 42.58 | 42 | 995 |
| August 12, 2025 | 42.18 | 42.39 | 42.39 | 42.65 | 42.18 | 1,647 |
| August 11, 2025 | 42.98 | 42.27 | 42.27 | 43 | 42.27 | 817 |
| August 08, 2025 | 43.06 | 42.66 | 42.66 | 43.12 | 42.66 | 687 |
| August 07, 2025 | 42.68 | 42.56 | 42.56 | 42.8 | 42.54 | 838 |
| August 06, 2025 | 42.76 | 42.61 | 42.61 | 42.76 | 42.2 | 1,001 |
| August 05, 2025 | 42.73 | 42.71 | 42.71 | 42.91 | 42.44 | 491 |
| August 04, 2025 | 42.79 | 42.46 | 42.46 | 42.84 | 42.27 | 1,044 |
| August 01, 2025 | 42.77 | 42.48 | 42.48 | 42.94 | 42.2 | 11,533 |
| July 31, 2025 | 43 | 42.96 | 42.96 | 43 | 42.8 | 972 |
| July 30, 2025 | 43.48 | 43.14 | 43.14 | 43.59 | 43.14 | 2,745 |
| July 29, 2025 | 43.24 | 43.66 | 43.66 | 43.68 | 43.12 | 1,409 |
| July 28, 2025 | 43.7 | 43.37 | 43.37 | 44.02 | 42.94 | 401 |
| July 25, 2025 | 43.64 | 43.33 | 43.33 | 43.64 | 43.17 | 2,091 |
| July 24, 2025 | 43.63 | 43.36 | 43.36 | 43.63 | 43.25 | 439 |
| July 23, 2025 | 43.67 | 43.75 | 43.75 | 44.04 | 43.22 | 894 |
| July 22, 2025 | 42.01 | 43.15 | 43.15 | 43.27 | 42.01 | 1,068 |
| July 21, 2025 | 43.1 | 42.32 | 42.32 | 43.25 | 42.32 | 800 |
| July 18, 2025 | 43.5 | 43.31 | 43.31 | 43.51 | 43.1 | 755 |
| July 17, 2025 | 43.05 | 43.48 | 43.48 | 44 | 43.05 | 396 |
| July 16, 2025 | 42.98 | 42.47 | 42.47 | 43.37 | 42.47 | 2,922 |
| July 15, 2025 | 44 | 43.3 | 43.3 | 44 | 43.3 | 638 |
| July 14, 2025 | 43.99 | 43.71 | 43.71 | 44.31 | 43.51 | 760 |
| July 11, 2025 | 43.74 | 43.39 | 43.39 | 43.74 | 43.39 | 321 |
| July 10, 2025 | 43.75 | 44.14 | 44.14 | 44.15 | 42.74 | 2,304 |
| July 09, 2025 | 44.1 | 43.63 | 43.11 | 44.62 | 43.4 | 4,950 |
| July 08, 2025 | 44.07 | 44.63 | 44.1 | 44.95 | 44.07 | 776 |
| July 07, 2025 | 45.66 | 44.33 | 43.8 | 45.71 | 44.33 | 1,230 |
| July 04, 2025 | 46.23 | 45.44 | 44.9 | 46.24 | 45.44 | 211 |
| July 03, 2025 | 45.85 | 45.42 | 44.88 | 45.94 | 45.42 | 674 |
| July 02, 2025 | 45.05 | 45.97 | 45.97 | 46.02 | 45.05 | 528 |
| July 01, 2025 | 44.29 | 45.2 | 45.2 | 45.25 | 43.79 | 795 |
| June 30, 2025 | 43.28 | 44.04 | 44.04 | 44.18 | 43.2 | 943 |
| June 27, 2025 | 43.36 | 43.19 | 43.19 | 43.5 | 42.65 | 4,839 |
| June 26, 2025 | 43.51 | 43.38 | 43.38 | 44.37 | 43.1 | 2,838 |
| June 25, 2025 | 46.42 | 44.29 | 44.29 | 46.42 | 44 | 5,222 |
| June 24, 2025 | 46.1 | 45.85 | 45.85 | 46.14 | 45.77 | 4,212 |
| June 23, 2025 | 46.01 | 46.2 | 46.2 | 46.93 | 45.9 | 3,681 |
| June 20, 2025 | 45.95 | 46.05 | 46.05 | 46.2 | 45.88 | 4,438 |
| June 19, 2025 | 46.1 | 46.35 | 46.35 | 46.35 | 45.7 | 3,202 |
| June 18, 2025 | 45.98 | 46.13 | 46.13 | 46.43 | 45.98 | 3,843 |
| June 17, 2025 | 46.16 | 46.86 | 46.86 | 47 | 46.16 | 3,958 |
| June 16, 2025 | 46.16 | 45.83 | 45.83 | 46.4 | 45.83 | 4,897 |
| June 13, 2025 | 47.15 | 47.15 | 47.15 | 47.55 | 47.05 | 3,966 |
| June 12, 2025 | 47.35 | 46.72 | 46.72 | 47.35 | 46.32 | 513 |
| June 11, 2025 | 47.96 | 47.26 | 47.26 | 47.96 | 47.17 | 3,894 |
| June 10, 2025 | 48.07 | 48.33 | 48.33 | 48.46 | 47.4 | 969 |
| June 09, 2025 | 48.19 | 47.8 | 47.8 | 48.19 | 47.55 | 1,874 |
| June 06, 2025 | 48.25 | 47.94 | 47.94 | 48.29 | 47.85 | 1,433 |
| June 05, 2025 | 47.86 | 47.51 | 47.51 | 47.96 | 47.31 | 7,169 |
| June 04, 2025 | 47.64 | 48.04 | 48.04 | 48.09 | 47.6 | 574 |
| June 03, 2025 | 47.33 | 47.54 | 47.54 | 47.72 | 47.04 | 4,334 |
| June 02, 2025 | 47.99 | 47.03 | 47.03 | 47.99 | 46.8 | 4,576 |
| May 30, 2025 | 47.8 | 47.58 | 47.58 | 48 | 47.58 | 3,395 |
| May 29, 2025 | 47.12 | 46.99 | 46.99 | 47.48 | 46.85 | 4,112 |
| May 28, 2025 | 47.8 | 47.35 | 47.35 | 48.09 | 47.35 | 765 |
| May 27, 2025 | 46.98 | 47.74 | 47.74 | 47.74 | 46.98 | 7,922 |
| May 26, 2025 | 46.7 | 47.43 | 47.43 | 47.43 | 46.11 | 3,075 |
