47.32
+0.16(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 47.24 | 47.16 | 47.16 | 47.25 | 47.07 | 3,362 |
| August 15, 2025 | 47.4 | 47.12 | 47.12 | 47.4 | 47.12 | 621 |
| August 14, 2025 | 46.96 | 47.11 | 47.11 | 47.12 | 46.96 | 621 |
| August 13, 2025 | 47.03 | 46.95 | 46.95 | 47.08 | 46.95 | 3,462 |
| August 12, 2025 | 46.9 | 46.84 | 46.84 | 46.91 | 46.72 | 1,475 |
| August 11, 2025 | 47.08 | 46.73 | 46.73 | 47.08 | 46.73 | 209 |
| August 08, 2025 | 46.76 | 46.95 | 46.95 | 47 | 46.76 | 755 |
| August 07, 2025 | 46.25 | 46.63 | 46.63 | 46.74 | 46.25 | 376 |
| August 06, 2025 | 46.2 | 46.1 | 46.1 | 46.2 | 46.06 | 1,396 |
| August 05, 2025 | 45.98 | 45.97 | 45.97 | 46.11 | 45.89 | 1,538 |
| August 04, 2025 | 45.6 | 45.68 | 45.68 | 45.75 | 45.6 | 347 |
| August 01, 2025 | 45.78 | 45.36 | 45.36 | 45.78 | 45.29 | 5,788 |
| July 31, 2025 | 46.28 | 46.05 | 46.05 | 46.33 | 46.05 | 420 |
| July 30, 2025 | 46.46 | 46.48 | 46.48 | 46.73 | 46.46 | 40,686 |
| July 29, 2025 | 46.69 | 46.55 | 46.55 | 46.77 | 46.55 | 678 |
| July 28, 2025 | 47.28 | 46.6 | 46.6 | 47.28 | 46.6 | 9,229 |
| July 25, 2025 | 46.64 | 46.86 | 46.86 | 46.86 | 46.52 | 866 |
| July 24, 2025 | 47.17 | 47.01 | 47.01 | 47.17 | 46.87 | 1,498 |
| July 23, 2025 | 47.05 | 47 | 47 | 47.13 | 46.94 | 2,173 |
| July 22, 2025 | 46.64 | 46.54 | 46.54 | 46.64 | 46.31 | 2,430 |
| July 21, 2025 | 46.85 | 46.74 | 46.74 | 46.99 | 46.64 | 1,716 |
| July 18, 2025 | 46.59 | 46.59 | 46.59 | 46.64 | 46.46 | 3,543 |
| July 17, 2025 | 46.24 | 46.43 | 46.43 | 46.43 | 46.24 | 1,927 |
| July 16, 2025 | 46.13 | 45.99 | 45.99 | 46.31 | 45.99 | 1,588 |
| July 15, 2025 | 46.61 | 46.32 | 46.32 | 46.77 | 46.31 | 7,907 |
| July 14, 2025 | 46.19 | 46.44 | 46.44 | 46.44 | 46.19 | 6,233 |
| July 11, 2025 | 46.68 | 46.56 | 46.56 | 46.68 | 46.4 | 418 |
| July 10, 2025 | 46.74 | 46.85 | 46.85 | 46.88 | 46.74 | 6,629 |
| July 09, 2025 | 46.23 | 46.72 | 46.72 | 46.76 | 46.23 | 1,095 |
| July 08, 2025 | 46 | 46.25 | 46.25 | 46.25 | 45.97 | 1,170 |
| July 07, 2025 | 45.73 | 45.95 | 45.95 | 45.95 | 45.73 | 641 |
| July 04, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.64 | 1,486 |
| July 03, 2025 | 46 | 46.02 | 46.02 | 46.29 | 45.9 | 283 |
| July 02, 2025 | 45.81 | 45.85 | 45.85 | 45.91 | 45.63 | 699 |
| July 01, 2025 | 45.85 | 45.64 | 45.64 | 45.85 | 45.56 | 1,892 |
| June 30, 2025 | 45.9 | 45.84 | 45.84 | 45.98 | 45.76 | 2,108 |
| June 27, 2025 | 45.49 | 45.8 | 45.8 | 45.8 | 45.49 | 1,731 |
| June 26, 2025 | 45.11 | 45.26 | 45.26 | 45.26 | 45.08 | 3,597 |
| June 25, 2025 | 45.18 | 44.84 | 44.84 | 45.18 | 44.84 | 3,868 |
| June 24, 2025 | 45 | 45.07 | 45.07 | 45.11 | 44.97 | 576 |
| June 23, 2025 | 44.34 | 44.36 | 44.36 | 44.53 | 44.17 | 796 |
| June 20, 2025 | 44.48 | 44.59 | 44.59 | 44.76 | 44.48 | 691 |
| June 19, 2025 | 44.5 | 44.18 | 44.18 | 44.5 | 44.18 | 102 |
| June 18, 2025 | 44.69 | 44.72 | 44.72 | 44.72 | 44.49 | 7,083 |
| June 17, 2025 | 44.66 | 44.73 | 44.73 | 44.77 | 44.65 | 1,008 |
| June 16, 2025 | 44.81 | 44.99 | 44.99 | 45.05 | 44.77 | 6,335 |
| June 13, 2025 | 44.86 | 44.67 | 44.67 | 44.86 | 44.57 | 2,206 |
| June 12, 2025 | 45.47 | 45.26 | 45.26 | 45.47 | 45.09 | 137 |
| June 11, 2025 | 46.58 | 46.51 | 45.54 | 46.71 | 46.48 | 2,212 |
| June 10, 2025 | 46.5 | 46.53 | 45.57 | 46.67 | 46.46 | 861 |
| June 09, 2025 | 46.59 | 46.58 | 45.61 | 46.67 | 46.55 | 192 |
| June 06, 2025 | 46.64 | 46.58 | 45.62 | 46.64 | 46.5 | 545 |
| June 05, 2025 | 46.6 | 46.64 | 45.68 | 46.8 | 46.6 | 816 |
| June 04, 2025 | 46.35 | 46.52 | 45.56 | 46.62 | 46.35 | 4,220 |
| June 03, 2025 | 46.3 | 46.31 | 45.35 | 46.31 | 46.14 | 72 |
| June 02, 2025 | 46.13 | 46.18 | 45.23 | 46.28 | 46.06 | 1,732 |
| May 30, 2025 | 46.14 | 46.17 | 46.17 | 46.47 | 46.14 | 2,620 |
| May 29, 2025 | 46.55 | 46.13 | 46.13 | 46.55 | 46.13 | 73 |
| May 28, 2025 | 46.33 | 46.23 | 46.23 | 46.48 | 46.23 | 6,266 |
| May 27, 2025 | 46.05 | 46.24 | 46.24 | 46.25 | 46.05 | 2,270 |
