46.83
-0.07(-0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.77 | 46.83 | 46.83 | 47.03 | 46.77 | 516 |
| August 15, 2025 | 47.35 | 46.9 | 46.9 | 47.35 | 46.9 | 559 |
| August 14, 2025 | 47.25 | 47.08 | 47.08 | 47.25 | 47.08 | 371 |
| August 13, 2025 | 47.05 | 47.12 | 47.12 | 47.25 | 47.05 | 878 |
| August 12, 2025 | 47.11 | 46.91 | 46.91 | 47.14 | 46.91 | 296 |
| August 11, 2025 | 47.38 | 47.09 | 47.09 | 47.38 | 47.09 | 901 |
| August 08, 2025 | 47.27 | 47.22 | 47.22 | 47.29 | 47.13 | 433 |
| August 07, 2025 | 47.42 | 47.25 | 47.25 | 47.42 | 47.2 | 4,909 |
| August 06, 2025 | 47.07 | 47.19 | 47.19 | 47.27 | 47.07 | 1,547 |
| August 05, 2025 | 47.3 | 47.34 | 47.34 | 47.4 | 47.09 | 2,937 |
| August 04, 2025 | 46.86 | 47.25 | 47.25 | 47.25 | 46.86 | 1,132 |
| August 01, 2025 | 47.13 | 47.01 | 47.01 | 47.23 | 46.9 | 2,432 |
| July 31, 2025 | 47.12 | 46.96 | 46.96 | 47.12 | 46.96 | 573 |
| July 30, 2025 | 46.88 | 46.95 | 46.95 | 47.13 | 46.88 | 868 |
| July 29, 2025 | 47.04 | 47.06 | 47.06 | 47.06 | 46.99 | 544 |
| July 28, 2025 | 46.86 | 46.99 | 46.99 | 47.07 | 46.86 | 278 |
| July 25, 2025 | 46.93 | 46.88 | 46.88 | 46.93 | 46.82 | 1,056 |
| July 24, 2025 | 47.11 | 46.98 | 46.98 | 47.17 | 46.98 | 3,989 |
| July 23, 2025 | 47.02 | 47.15 | 47.15 | 47.23 | 47.02 | 1,041 |
| July 22, 2025 | 47.1 | 47.2 | 47.2 | 47.21 | 47.09 | 2,526 |
| July 21, 2025 | 46.87 | 47.23 | 47.23 | 47.23 | 46.87 | 724 |
| July 18, 2025 | 47.06 | 46.83 | 46.83 | 47.06 | 46.83 | 73 |
| July 17, 2025 | 46.92 | 47 | 47 | 47 | 46.87 | 280 |
| July 16, 2025 | 46.82 | 46.86 | 46.86 | 46.98 | 46.82 | 1,146 |
| July 15, 2025 | 47.05 | 46.81 | 46.81 | 47.05 | 46.81 | 2,786 |
| July 14, 2025 | 46.59 | 46.7 | 46.7 | 46.86 | 46.59 | 367 |
| July 11, 2025 | 46.93 | 46.81 | 46.81 | 46.93 | 46.78 | 476 |
| July 10, 2025 | 47.05 | 46.9 | 46.9 | 47.05 | 46.9 | 838 |
| July 09, 2025 | 46.81 | 46.91 | 46.91 | 47 | 46.81 | 478 |
| July 08, 2025 | 46.84 | 46.96 | 46.96 | 46.96 | 46.84 | 1,363 |
| July 07, 2025 | 47.01 | 47.12 | 47.12 | 47.19 | 47.01 | 966 |
| July 04, 2025 | 47.17 | 47.08 | 47.08 | 47.32 | 47.08 | 1,266 |
| July 03, 2025 | 47.1 | 47.05 | 47.05 | 47.18 | 47.05 | 1,931 |
| July 02, 2025 | 46.92 | 47.13 | 47.13 | 47.13 | 46.92 | 1,170 |
| July 01, 2025 | 47.27 | 47.18 | 47.18 | 47.27 | 47.12 | 895 |
| June 30, 2025 | 46.93 | 46.97 | 46.97 | 47.15 | 46.93 | 2,917 |
| June 27, 2025 | 47.12 | 46.94 | 46.94 | 47.12 | 46.94 | 2,087 |
| June 26, 2025 | 47.16 | 47 | 47 | 47.21 | 47 | 11,964 |
| June 25, 2025 | 47.18 | 46.97 | 46.97 | 47.2 | 46.97 | 993 |
| June 24, 2025 | 47.21 | 47.15 | 47.15 | 47.21 | 47.01 | 1,019 |
| June 23, 2025 | 47.15 | 47.09 | 47.09 | 47.15 | 47.01 | 1,148 |
| June 20, 2025 | 47.12 | 47 | 47 | 47.12 | 46.99 | 510 |
| June 19, 2025 | 47.03 | 47.1 | 47.1 | 47.1 | 46.94 | 71 |
| June 18, 2025 | 46.81 | 47.11 | 47.11 | 47.16 | 46.81 | 1,889 |
| June 17, 2025 | 46.99 | 47.08 | 47.08 | 47.09 | 46.95 | 1,166 |
| June 16, 2025 | 47 | 47.14 | 47.14 | 47.15 | 46.91 | 1,140 |
| June 13, 2025 | 47.2 | 46.96 | 46.96 | 47.2 | 46.96 | 949 |
| June 12, 2025 | 47.13 | 47.09 | 47.09 | 47.2 | 47.09 | 690 |
| June 11, 2025 | 46.89 | 47 | 47 | 47.16 | 46.89 | 1,773 |
| June 10, 2025 | 47.02 | 47.02 | 47.02 | 47.13 | 46.98 | 2,901 |
| June 09, 2025 | 46.89 | 46.91 | 46.91 | 47.11 | 46.89 | 76 |
| June 06, 2025 | 46.93 | 46.89 | 46.89 | 47.02 | 46.89 | 893 |
| June 05, 2025 | 47.05 | 46.92 | 46.92 | 47.19 | 46.92 | 1,988 |
| June 04, 2025 | 47.07 | 47.04 | 47.04 | 47.18 | 46.93 | 1,710 |
| June 03, 2025 | 47.09 | 46.94 | 46.94 | 47.09 | 46.94 | 2,193 |
| June 02, 2025 | 47.12 | 46.92 | 46.92 | 47.12 | 46.92 | 399 |
| May 30, 2025 | 47 | 47.05 | 47.05 | 47.05 | 46.97 | 2,187 |
| May 29, 2025 | 46.78 | 46.98 | 46.98 | 46.98 | 46.78 | 2,646 |
| May 28, 2025 | 46.84 | 46.83 | 46.83 | 46.9 | 46.83 | 1,011 |
| May 27, 2025 | 46.88 | 46.95 | 46.95 | 47.06 | 46.71 | 5,219 |