42.09
-0.5(-1.17%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.5 | 42.09 | 42.09 | 42.62 | 41.9 | 230 |
September 04, 2025 | 42.34 | 42.59 | 42.59 | 42.74 | 42.34 | 4,580 |
September 03, 2025 | 41.52 | 42.21 | 42.21 | 42.22 | 41.52 | 2,559 |
September 02, 2025 | 41.82 | 41.44 | 41.44 | 41.82 | 41.34 | 3,075 |
September 01, 2025 | 42.37 | 41.99 | 41.99 | 42.37 | 41.98 | 925 |
August 29, 2025 | 43 | 42.24 | 42.24 | 43.02 | 42.24 | 1,136 |
August 28, 2025 | 43.6 | 43.42 | 43.42 | 43.6 | 43.36 | 1,448 |
August 27, 2025 | 43.36 | 43.51 | 43.51 | 43.62 | 43.21 | 13,615 |
August 26, 2025 | 43.82 | 43.48 | 43.48 | 43.91 | 43.48 | 107 |
August 25, 2025 | 44.03 | 43.65 | 43.65 | 44.03 | 43.64 | 712 |
August 22, 2025 | 43.38 | 44.45 | 44.45 | 44.45 | 43.38 | 1,753 |
August 21, 2025 | 43.7 | 43.21 | 43.21 | 43.7 | 43.1 | 573 |
August 20, 2025 | 43.68 | 43.86 | 43.86 | 43.86 | 43.66 | 104 |
August 19, 2025 | 44.16 | 43.92 | 43.92 | 44.16 | 43.92 | 226 |
August 18, 2025 | 43.67 | 43.65 | 43.65 | 43.7 | 43.42 | 932 |
August 15, 2025 | 43.52 | 43.44 | 43.44 | 43.67 | 43.1 | 780 |
August 14, 2025 | 42.96 | 43.24 | 43.24 | 43.26 | 42.95 | 5,785 |
August 13, 2025 | 42.53 | 42.67 | 42.67 | 42.72 | 42.29 | 1,513 |
August 12, 2025 | 42.32 | 42.27 | 42.27 | 42.32 | 42.04 | 1,030 |
August 11, 2025 | 42.64 | 42.23 | 42.23 | 42.64 | 42.23 | 190 |
August 08, 2025 | 42.44 | 42.79 | 42.79 | 42.87 | 42.44 | 247 |
August 07, 2025 | 41.68 | 42.27 | 42.27 | 42.27 | 41.68 | 209 |
August 06, 2025 | 41.41 | 41.75 | 41.75 | 41.75 | 41.28 | 458 |
August 05, 2025 | 41.42 | 41.21 | 41.21 | 41.42 | 40.88 | 3,086 |
August 04, 2025 | 41.04 | 41.7 | 41.7 | 41.7 | 41.04 | 370 |
August 01, 2025 | 41.87 | 41.54 | 41.54 | 41.87 | 41.16 | 996 |
July 31, 2025 | 43.03 | 42.54 | 42.54 | 43.03 | 42.24 | 181 |
July 30, 2025 | 42.99 | 43.27 | 43.27 | 43.27 | 42.97 | 4,498 |
July 29, 2025 | 43.28 | 43.34 | 43.34 | 43.55 | 43.28 | 299 |
July 28, 2025 | 43.56 | 43.17 | 43.17 | 43.84 | 43.14 | 5,349 |
July 25, 2025 | 43.09 | 43.26 | 43.26 | 43.37 | 42.76 | 244 |
July 24, 2025 | 43.17 | 43.13 | 43.13 | 43.72 | 43.13 | 5,185 |
July 23, 2025 | 42.67 | 42.85 | 42.85 | 43.3 | 42.67 | 2,379 |
July 22, 2025 | 42.12 | 42.31 | 42.31 | 42.31 | 41.85 | 722 |
July 21, 2025 | 42.04 | 41.98 | 41.98 | 42.24 | 41.86 | 5,124 |
July 18, 2025 | 42.38 | 42.04 | 42.04 | 42.45 | 41.98 | 4,939 |
July 17, 2025 | 42.06 | 42.33 | 42.33 | 42.33 | 41.97 | 2,540 |
July 16, 2025 | 41.94 | 41.92 | 41.92 | 42.16 | 41.92 | 597 |
July 15, 2025 | 42.8 | 42.36 | 42.36 | 42.8 | 41.95 | 7,540 |
July 14, 2025 | 43.05 | 42.84 | 42.84 | 43.05 | 42.74 | 729 |
July 11, 2025 | 43.46 | 43.4 | 43.4 | 43.59 | 43.4 | 122 |
July 10, 2025 | 43.7 | 43.89 | 43.89 | 43.89 | 43.64 | 372 |
July 09, 2025 | 43.2 | 43.53 | 43.53 | 43.7 | 43.2 | 3,682 |
July 08, 2025 | 43.96 | 43.25 | 43.25 | 43.96 | 43.25 | 223 |
July 07, 2025 | 43.59 | 44.03 | 44.03 | 44.03 | 43.24 | 811 |
July 04, 2025 | 43.7 | 43.54 | 43.54 | 43.7 | 43.48 | 585 |
July 03, 2025 | 44.06 | 44.5 | 44.5 | 44.5 | 43.9 | 309 |
July 02, 2025 | 44.34 | 43.98 | 43.98 | 44.34 | 43.98 | 59 |
July 01, 2025 | 44.29 | 44.38 | 44.38 | 44.4 | 44.14 | 2,526 |
June 30, 2025 | 44.02 | 44.17 | 44.17 | 44.32 | 43.72 | 1,556 |
June 27, 2025 | 43.66 | 44.06 | 44.06 | 44.06 | 43.6 | 197 |
June 26, 2025 | 43.52 | 44.5 | 44.5 | 44.5 | 43.11 | 961 |
June 25, 2025 | 44.21 | 43.6 | 43.6 | 44.21 | 43.48 | 1,043 |
June 24, 2025 | 44.81 | 44.45 | 44.45 | 44.88 | 44.2 | 1,851 |
June 23, 2025 | 43.98 | 44.5 | 44.5 | 44.5 | 43.98 | 507 |
June 20, 2025 | 44.3 | 44.26 | 44.26 | 44.32 | 44.1 | 8,511 |
June 19, 2025 | 44.14 | 43.99 | 43.99 | 44.25 | 43.99 | 919 |
June 18, 2025 | 45.09 | 44.44 | 44.44 | 45.09 | 44.3 | 7,184 |
June 17, 2025 | 44.98 | 45 | 45 | 45.22 | 44.98 | 1,142 |
June 16, 2025 | 45.71 | 45.76 | 45.76 | 45.76 | 45.35 | 1,901 |