43.07
+0.338(+0.79%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 43.11 | 43.07 | 43.07 | 43.14 | 43.02 | 9,799 |
September 05, 2025 | 42.92 | 42.73 | 42.73 | 43 | 42.65 | 9,424 |
September 04, 2025 | 42.5 | 42.52 | 42.52 | 42.58 | 42.46 | 17,600 |
September 03, 2025 | 42.7 | 42.67 | 42.67 | 42.81 | 42.64 | 15,548 |
September 02, 2025 | 42.57 | 42.42 | 42.42 | 42.62 | 42.3 | 22,981 |
September 01, 2025 | 42.45 | 42.5 | 42.5 | 42.52 | 42.44 | 25,230 |
August 29, 2025 | 42.57 | 42.41 | 42.41 | 42.58 | 42.3 | 34,312 |
August 28, 2025 | 42.69 | 42.73 | 42.73 | 42.74 | 42.52 | 7,425 |
August 27, 2025 | 42.91 | 42.76 | 42.76 | 42.91 | 42.64 | 19,295 |
August 26, 2025 | 43.09 | 43 | 43 | 43.16 | 43 | 68,779 |
August 25, 2025 | 43.17 | 43.18 | 43.18 | 43.19 | 43.05 | 13,226 |
August 22, 2025 | 42.74 | 43.01 | 43.01 | 43.01 | 42.74 | 9,637 |
August 21, 2025 | 42.55 | 42.64 | 42.64 | 42.64 | 42.41 | 25,121 |
August 20, 2025 | 42.54 | 42.46 | 42.46 | 42.57 | 42.36 | 6,090 |
August 19, 2025 | 42.76 | 42.64 | 42.64 | 42.8 | 42.62 | 7,502 |
August 18, 2025 | 42.75 | 42.81 | 42.81 | 42.83 | 42.73 | 21,394 |
August 15, 2025 | 42.73 | 42.49 | 42.49 | 42.73 | 42.49 | 16,098 |
August 14, 2025 | 42.76 | 42.62 | 42.62 | 42.83 | 42.6 | 25,082 |
August 13, 2025 | 42.83 | 42.94 | 42.94 | 43.06 | 42.8 | 26,409 |
August 12, 2025 | 42.46 | 42.5 | 42.5 | 42.5 | 42.36 | 10,216 |
August 11, 2025 | 42.24 | 42.41 | 42.41 | 42.44 | 42.24 | 10,725 |
August 08, 2025 | 42.18 | 42.18 | 42.18 | 42.21 | 42.13 | 7,444 |
August 07, 2025 | 42.23 | 42.34 | 42.34 | 42.48 | 42.19 | 34,221 |
August 06, 2025 | 42.1 | 41.84 | 41.84 | 42.14 | 41.83 | 8,490 |
August 05, 2025 | 42.2 | 42.02 | 42.02 | 42.27 | 42.02 | 48,461 |
August 04, 2025 | 41.83 | 41.88 | 41.88 | 42 | 41.83 | 65,301 |
August 01, 2025 | 42.08 | 41.53 | 41.53 | 42.08 | 41.41 | 28,693 |
July 31, 2025 | 42.57 | 42.43 | 42.43 | 42.69 | 42.4 | 31,452 |
July 30, 2025 | 42.48 | 42.52 | 42.52 | 42.66 | 42.46 | 12,010 |
July 29, 2025 | 42.4 | 42.48 | 42.48 | 42.61 | 42.37 | 16,830 |
July 28, 2025 | 42.14 | 42.22 | 42.22 | 42.22 | 42.1 | 32,105 |
July 25, 2025 | 41.88 | 41.92 | 41.92 | 41.98 | 41.85 | 9,436 |
July 24, 2025 | 42.31 | 42.06 | 42.06 | 42.32 | 42 | 39,182 |
July 23, 2025 | 42.14 | 42.28 | 42.28 | 42.3 | 42.12 | 56,438 |
July 22, 2025 | 41.9 | 41.87 | 41.87 | 41.95 | 41.76 | 34,912 |
July 21, 2025 | 42.16 | 42.17 | 42.17 | 42.21 | 42.1 | 32,336 |
July 18, 2025 | 42.15 | 42.12 | 42.12 | 42.2 | 42.1 | 56,869 |
July 17, 2025 | 42.09 | 42.22 | 42.22 | 42.25 | 41.97 | 57,087 |
July 16, 2025 | 41.78 | 41.44 | 41.44 | 41.86 | 41.44 | 12,946 |
July 15, 2025 | 41.62 | 41.77 | 41.77 | 41.78 | 41.62 | 14,475 |
July 14, 2025 | 41.19 | 41.19 | 41.19 | 41.23 | 41.13 | 13,854 |
July 11, 2025 | 41.32 | 41.1 | 41.1 | 41.34 | 41.1 | 8,719 |
July 10, 2025 | 41.12 | 41.27 | 41.27 | 41.27 | 41.11 | 7,604 |
July 09, 2025 | 41.06 | 41.01 | 41.01 | 41.19 | 40.97 | 64,943 |
July 08, 2025 | 41.06 | 41.12 | 41.12 | 41.2 | 41.02 | 20,819 |
July 07, 2025 | 40.81 | 41 | 41 | 41.07 | 40.77 | 25,211 |
July 04, 2025 | 40.89 | 40.85 | 40.85 | 40.89 | 40.81 | 67,813 |
July 03, 2025 | 41.02 | 41.3 | 41.3 | 41.3 | 40.97 | 20,648 |
July 02, 2025 | 40.88 | 40.86 | 40.86 | 40.92 | 40.74 | 38,935 |
July 01, 2025 | 40.94 | 40.83 | 40.83 | 40.94 | 40.74 | 46,065 |
June 30, 2025 | 40.87 | 40.78 | 40.78 | 40.89 | 40.74 | 29,389 |
June 27, 2025 | 41 | 40.97 | 40.97 | 41.01 | 40.88 | 38,112 |
June 26, 2025 | 40.95 | 41.05 | 41.05 | 41.09 | 40.89 | 113,944 |
June 25, 2025 | 41.14 | 41.02 | 41.02 | 41.2 | 41 | 11,309 |
June 24, 2025 | 40.82 | 40.93 | 40.93 | 40.94 | 40.72 | 24,133 |
June 23, 2025 | 40.02 | 40.05 | 40.05 | 40.2 | 40.02 | 51,563 |
June 20, 2025 | 40.22 | 40.09 | 40.09 | 40.41 | 40.04 | 27,126 |
June 19, 2025 | 40.09 | 39.85 | 39.85 | 40.09 | 39.85 | 9,851 |
June 18, 2025 | 40.42 | 40.35 | 40.35 | 40.45 | 40.31 | 27,507 |
June 17, 2025 | 40.47 | 40.48 | 40.48 | 40.51 | 40.32 | 44,601 |