46.30
-0.2(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 46.3 | 46.3 | 46.3 | 46.5 | 46.1 | 2,180 |
| December 03, 2025 | 46.3 | 46.7 | 46.7 | 47.1 | 46.3 | 4,761 |
| December 02, 2025 | 45.9 | 46.8 | 46.8 | 47.4 | 45.9 | 6,906 |
| December 01, 2025 | 47.2 | 46.7 | 46.7 | 47.3 | 46 | 11,505 |
| November 28, 2025 | 45.8 | 47.6 | 47.6 | 47.6 | 45.8 | 23,568 |
| November 27, 2025 | 44.7 | 45 | 45 | 45.6 | 44.7 | 4,995 |
| November 26, 2025 | 44.4 | 44.8 | 44.8 | 45.1 | 44.4 | 6,243 |
| November 25, 2025 | 44 | 44.3 | 44.3 | 45 | 43.8 | 4,534 |
| November 24, 2025 | 43.3 | 44.1 | 44.1 | 44.4 | 43.3 | 3,174 |
| November 21, 2025 | 42.6 | 43.3 | 43.3 | 43.7 | 42.6 | 2,933 |
| November 20, 2025 | 43.6 | 43.2 | 43.2 | 44.1 | 43 | 5,530 |
| November 19, 2025 | 42.8 | 43.7 | 43.7 | 44.5 | 42.8 | 6,795 |
| November 18, 2025 | 43.1 | 42.9 | 42.9 | 43.7 | 42.5 | 7,972 |
| November 17, 2025 | 44.5 | 43.7 | 43.7 | 44.7 | 43.3 | 4,493 |
| November 14, 2025 | 44.8 | 44.5 | 44.5 | 44.8 | 43.6 | 5,559 |
| November 13, 2025 | 45.9 | 45.1 | 45.1 | 46.7 | 45.1 | 4,845 |
| November 12, 2025 | 44.6 | 44.6 | 44.6 | 45.4 | 44.5 | 4,028 |
| November 11, 2025 | 44.8 | 44.5 | 44.5 | 45.1 | 44.5 | 1,768 |
| November 10, 2025 | 43.8 | 44.4 | 44.4 | 45.1 | 43.7 | 8,228 |
| November 07, 2025 | 44.6 | 43 | 43 | 44.8 | 42.4 | 9,800 |
| November 06, 2025 | 45.4 | 44.8 | 44.8 | 45.7 | 44.8 | 2,994 |
| November 05, 2025 | 45.8 | 45.4 | 45.4 | 45.8 | 44.9 | 3,947 |
| November 04, 2025 | 46.7 | 46.2 | 46.2 | 46.7 | 45 | 7,205 |
| November 03, 2025 | 46.6 | 46.4 | 46.4 | 47.2 | 46.4 | 6,560 |
| October 31, 2025 | 47.7 | 46.7 | 46.7 | 47.7 | 46.3 | 4,778 |
| October 30, 2025 | 47.6 | 47.9 | 47.9 | 48 | 47.2 | 4,507 |
| October 29, 2025 | 47.7 | 47.4 | 47.4 | 48.2 | 47.3 | 6,897 |
| October 28, 2025 | 47.7 | 47.9 | 47.9 | 48.2 | 47.3 | 7,399 |
| October 27, 2025 | 48.7 | 47.6 | 47.6 | 49.2 | 47.5 | 3,197 |
| October 24, 2025 | 49 | 49 | 49 | 49.2 | 48.4 | 3,755 |
| October 23, 2025 | 48.5 | 48.5 | 48.5 | 48.9 | 47.9 | 6,046 |
| October 22, 2025 | 48.4 | 48.7 | 48.7 | 49.5 | 48.4 | 2,858 |
| October 21, 2025 | 48.6 | 48.8 | 48.8 | 49.4 | 48.3 | 3,421 |
| October 20, 2025 | 47.3 | 48.8 | 48.8 | 49 | 47.3 | 4,933 |
| October 17, 2025 | 48.4 | 47.7 | 47.7 | 48.4 | 47.2 | 7,327 |
| October 16, 2025 | 49.1 | 49 | 49 | 49.8 | 49 | 3,352 |
| October 15, 2025 | 48.7 | 49.5 | 49.5 | 49.8 | 48.7 | 1,927 |
| October 14, 2025 | 49.6 | 49.1 | 49.1 | 49.6 | 48.6 | 2,179 |
| October 13, 2025 | 49 | 50 | 50 | 51 | 48.8 | 4,825 |
| October 10, 2025 | 50.6 | 49.6 | 49.6 | 51 | 49.6 | 8,270 |
| October 09, 2025 | 51.2 | 50.8 | 50.8 | 51.6 | 50.4 | 6,358 |
| October 08, 2025 | 50.6 | 51.4 | 51.4 | 52.2 | 50.6 | 9,098 |
| October 07, 2025 | 51 | 51 | 51 | 52 | 50.8 | 10,183 |
| October 06, 2025 | 51.2 | 51.2 | 51.2 | 52 | 51 | 3,988 |
| October 03, 2025 | 49.8 | 51 | 51 | 51.8 | 49.8 | 7,556 |
| October 02, 2025 | 48.3 | 50 | 50 | 50 | 48.3 | 12,478 |
| October 01, 2025 | 49.9 | 49 | 49 | 49.9 | 48.6 | 10,071 |
| September 30, 2025 | 51.6 | 50.4 | 50.4 | 52 | 49.8 | 12,153 |
| September 29, 2025 | 51.6 | 52 | 52 | 52.4 | 50.8 | 17,009 |
| September 26, 2025 | 52.8 | 51.4 | 51.4 | 52.8 | 50.8 | 8,883 |
| September 25, 2025 | 53.2 | 52.4 | 52.4 | 53.8 | 52.2 | 9,131 |
| September 24, 2025 | 53.4 | 53 | 53 | 53.6 | 51.8 | 8,560 |
| September 23, 2025 | 51.6 | 53 | 53 | 53 | 51.6 | 10,752 |
| September 22, 2025 | 50.6 | 51.4 | 51.4 | 52.2 | 50.6 | 11,934 |
| September 19, 2025 | 51.6 | 50.8 | 50.8 | 51.6 | 50.4 | 7,506 |
| September 18, 2025 | 50 | 51.6 | 51.6 | 52.6 | 50 | 41,772 |
| September 17, 2025 | 47.7 | 48.5 | 48.5 | 48.6 | 47.7 | 2,552 |
| September 16, 2025 | 48.9 | 47.6 | 47.6 | 48.9 | 47.6 | 2,748 |
| September 15, 2025 | 47.2 | 48.5 | 48.5 | 49.2 | 47.2 | 11,610 |
| September 12, 2025 | 47.8 | 47.2 | 47.2 | 47.9 | 47 | 5,390 |