46.30
-0.015(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 46.57 | 46.31 | 46.31 | 46.57 | 46.31 | 2,439 |
| August 14, 2025 | 46.1 | 46.33 | 46.33 | 46.33 | 46.1 | 8,124 |
| August 13, 2025 | 45.9 | 46 | 46 | 46.03 | 45.9 | 1,592 |
| August 12, 2025 | 45.8 | 45.72 | 45.72 | 45.8 | 45.6 | 3,056 |
| August 11, 2025 | 45.88 | 45.65 | 45.65 | 45.88 | 45.6 | 16,934 |
| August 08, 2025 | 45.63 | 45.67 | 45.67 | 45.72 | 45.57 | 6,763 |
| August 07, 2025 | 45.18 | 45.6 | 45.6 | 45.7 | 45.18 | 7,033 |
| August 06, 2025 | 45.29 | 45.06 | 45.06 | 45.31 | 45.02 | 13,845 |
| August 05, 2025 | 45.32 | 45.14 | 45.14 | 45.36 | 45.11 | 5,722 |
| August 04, 2025 | 44.8 | 45.16 | 45.16 | 45.16 | 44.8 | 14,070 |
| August 01, 2025 | 45.19 | 44.61 | 44.61 | 45.19 | 44.57 | 7,528 |
| July 31, 2025 | 46.26 | 45.7 | 45.7 | 46.31 | 45.7 | 7,917 |
| July 30, 2025 | 45.96 | 46.07 | 46.07 | 46.17 | 45.93 | 11,668 |
| July 29, 2025 | 46.11 | 46.08 | 46.08 | 46.43 | 46.08 | 4,485 |
| July 28, 2025 | 46.46 | 46 | 46 | 46.46 | 45.93 | 16,850 |
| July 25, 2025 | 45.94 | 46.03 | 46.03 | 46.09 | 45.88 | 6,418 |
| July 24, 2025 | 46.32 | 46.16 | 46.16 | 46.4 | 46.13 | 13,354 |
| July 23, 2025 | 46.07 | 46.07 | 46.07 | 46.21 | 46 | 15,534 |
| July 22, 2025 | 45.72 | 45.62 | 45.62 | 45.72 | 45.5 | 10,789 |
| July 21, 2025 | 45.85 | 45.75 | 45.75 | 45.85 | 45.63 | 13,134 |
| July 18, 2025 | 46 | 45.78 | 45.78 | 46.08 | 45.75 | 43,062 |
| July 17, 2025 | 45.69 | 45.87 | 45.87 | 45.87 | 45.59 | 46,482 |
| July 16, 2025 | 45.53 | 45.3 | 45.3 | 45.69 | 45.3 | 4,465 |
| July 15, 2025 | 45.97 | 45.61 | 45.61 | 46 | 45.61 | 10,432 |
| July 14, 2025 | 45.66 | 45.83 | 45.83 | 45.83 | 45.64 | 5,723 |
| July 11, 2025 | 46.25 | 45.89 | 45.89 | 46.25 | 45.84 | 4,879 |
| July 10, 2025 | 46.38 | 46.43 | 46.43 | 46.49 | 46.32 | 6,557 |
| July 09, 2025 | 45.9 | 46.18 | 46.18 | 46.21 | 45.83 | 4,024 |
| July 08, 2025 | 45.6 | 45.78 | 45.78 | 45.78 | 45.46 | 11,705 |
| July 07, 2025 | 45.41 | 45.57 | 45.57 | 45.58 | 45.38 | 64,052 |
| July 04, 2025 | 45.46 | 45.39 | 45.39 | 45.46 | 45.25 | 5,278 |
| July 03, 2025 | 45.61 | 45.66 | 45.66 | 45.66 | 45.47 | 8,382 |
| July 02, 2025 | 45.63 | 45.45 | 45.45 | 45.65 | 45.3 | 16,344 |
| July 01, 2025 | 45.56 | 45.41 | 45.41 | 45.56 | 45.11 | 29,853 |
| June 30, 2025 | 45.77 | 45.42 | 45.42 | 45.77 | 45.42 | 3,887 |
| June 27, 2025 | 45.38 | 45.69 | 45.69 | 45.69 | 45.38 | 5,181 |
| June 26, 2025 | 45.29 | 45.08 | 45.08 | 45.29 | 45 | 9,610 |
| June 25, 2025 | 45.67 | 45.17 | 45.17 | 45.69 | 45.17 | 6,054 |
| June 24, 2025 | 45.74 | 45.6 | 45.6 | 45.74 | 45.53 | 5,012 |
| June 23, 2025 | 44.99 | 45.04 | 45.04 | 45.21 | 44.86 | 6,602 |
| June 20, 2025 | 45.33 | 45.2 | 45.2 | 45.54 | 45.19 | 4,289 |
| June 19, 2025 | 45.31 | 45.15 | 45.15 | 45.4 | 45.15 | 12,078 |
| June 18, 2025 | 45.66 | 45.48 | 45.48 | 45.68 | 45.45 | 4,309 |
| June 17, 2025 | 45.81 | 45.7 | 45.7 | 45.88 | 45.61 | 3,726 |
| June 16, 2025 | 46.07 | 46.14 | 46.14 | 46.19 | 46.04 | 3,563 |
| June 13, 2025 | 45.94 | 46.01 | 46.01 | 46.19 | 45.94 | 4,297 |
| June 12, 2025 | 46.35 | 46.41 | 46.41 | 46.49 | 46.19 | 6,805 |
| June 11, 2025 | 46.72 | 46.55 | 46.55 | 46.73 | 46.54 | 16,926 |
| June 10, 2025 | 46.76 | 46.65 | 46.65 | 46.76 | 46.58 | 17,237 |
| June 09, 2025 | 46.76 | 46.66 | 46.66 | 46.76 | 46.57 | 1,647 |
| June 06, 2025 | 46.5 | 46.71 | 46.71 | 46.71 | 46.46 | 5,488 |
| June 05, 2025 | 46.5 | 46.46 | 46.46 | 46.64 | 46.29 | 20,199 |
| June 04, 2025 | 46.32 | 46.44 | 46.44 | 46.51 | 46.27 | 27,944 |
| June 03, 2025 | 46.3 | 46.18 | 46.18 | 46.3 | 45.94 | 9,586 |
| June 02, 2025 | 46.01 | 46.12 | 46.12 | 46.18 | 45.74 | 11,346 |
| May 30, 2025 | 46.17 | 46.22 | 46.22 | 46.44 | 46.15 | 2,491 |
| May 29, 2025 | 46.5 | 46.12 | 46.12 | 46.52 | 46.12 | 1,247 |
| May 28, 2025 | 46.52 | 46.18 | 46.18 | 46.54 | 46.18 | 22,007 |
| May 27, 2025 | 46.53 | 46.55 | 46.55 | 46.71 | 46.53 | 8,843 |
| May 26, 2025 | 46.49 | 46.56 | 46.56 | 46.59 | 46.47 | 3,235 |
