45.38
-0.03(-0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.39 | 45.38 | 45.38 | 45.61 | 45.29 | 1,530 |
September 25, 2025 | 45.3 | 45.41 | 45.41 | 45.41 | 45.09 | 2,391 |
September 24, 2025 | 45.37 | 45.42 | 45.42 | 45.56 | 45.37 | 681 |
September 23, 2025 | 45.63 | 45.47 | 45.47 | 45.63 | 45.46 | 478 |
September 22, 2025 | 45.49 | 45.4 | 45.4 | 45.49 | 45.26 | 1,215 |
September 19, 2025 | 45.24 | 45.38 | 45.38 | 45.47 | 45.21 | 1,673 |
September 18, 2025 | 45.04 | 45.31 | 45.31 | 45.4 | 45.04 | 731 |
September 17, 2025 | 44.71 | 44.58 | 44.58 | 44.71 | 44.56 | 731 |
September 16, 2025 | 45.13 | 44.71 | 44.71 | 45.22 | 44.71 | 529 |
September 15, 2025 | 45.18 | 45.15 | 45.15 | 45.18 | 45.04 | 279 |
September 12, 2025 | 45.02 | 45.13 | 45.13 | 45.13 | 45.02 | 183 |
September 11, 2025 | 44.73 | 44.97 | 44.97 | 44.97 | 44.62 | 501 |
September 10, 2025 | 44.66 | 44.62 | 44.62 | 44.68 | 44.57 | 1,401 |
September 09, 2025 | 44.28 | 44.29 | 44.29 | 44.31 | 44.28 | 58 |
September 08, 2025 | 44.32 | 44.34 | 44.34 | 44.36 | 44.27 | 202 |
September 05, 2025 | 44.74 | 44.08 | 44.08 | 44.74 | 44.05 | 2,317 |
September 04, 2025 | 44.52 | 44.61 | 44.61 | 44.61 | 44.47 | 220 |
September 03, 2025 | 44.4 | 44.34 | 44.34 | 44.49 | 44.34 | 661 |
September 02, 2025 | 44.36 | 43.82 | 43.82 | 44.36 | 43.82 | 661 |
September 01, 2025 | 44.32 | 44.44 | 44.44 | 44.44 | 44.32 | 500 |
August 29, 2025 | 44.84 | 44.38 | 44.38 | 44.84 | 44.32 | 2,267 |
August 28, 2025 | 44.86 | 44.74 | 44.74 | 44.86 | 44.73 | 1,126 |
August 27, 2025 | 44.91 | 45.01 | 45.01 | 45.07 | 44.91 | 1,126 |
August 26, 2025 | 44.69 | 44.55 | 44.55 | 44.71 | 44.55 | 381 |
August 25, 2025 | 44.48 | 44.67 | 44.67 | 44.67 | 44.48 | 141 |
August 22, 2025 | 44.17 | 44.6 | 44.6 | 44.6 | 44.17 | 141 |
August 21, 2025 | 44.3 | 44.32 | 44.32 | 44.32 | 44.07 | 2,421 |
August 20, 2025 | 44.26 | 44.05 | 44.05 | 44.34 | 43.92 | 2,082 |
August 19, 2025 | 44.42 | 44.38 | 44.38 | 44.51 | 44.38 | 113 |
August 18, 2025 | 44.34 | 44.43 | 44.43 | 44.5 | 44.3 | 109 |
August 15, 2025 | 44.66 | 44.31 | 44.31 | 44.66 | 44.29 | 67 |
August 14, 2025 | 44.56 | 44.56 | 44.56 | 44.6 | 44.49 | 164 |
August 13, 2025 | 44.47 | 44.43 | 44.43 | 44.58 | 44.43 | 127 |
August 12, 2025 | 44.35 | 44.34 | 44.34 | 44.39 | 44.26 | 2,107 |
August 11, 2025 | 44.3 | 44.45 | 44.45 | 44.47 | 44.29 | 4,338 |
August 08, 2025 | 44.05 | 44.15 | 44.15 | 44.25 | 44.05 | 635 |
August 07, 2025 | 43.98 | 44.03 | 44.03 | 44.36 | 43.98 | 1,275 |
August 06, 2025 | 44.29 | 44 | 44 | 44.29 | 44 | 10 |
August 05, 2025 | 44.66 | 44.11 | 44.11 | 44.69 | 44.11 | 1,378 |
August 04, 2025 | 43.8 | 44.28 | 44.28 | 44.28 | 43.8 | 3,808 |
August 01, 2025 | 44.7 | 43.67 | 43.67 | 44.7 | 43.58 | 1,064 |
July 31, 2025 | 45.51 | 45.13 | 45.13 | 45.61 | 45.13 | 2,442 |
July 30, 2025 | 44.64 | 45.01 | 45.01 | 45.01 | 44.64 | 1,374 |
July 29, 2025 | 44.78 | 44.91 | 44.91 | 44.91 | 44.69 | 1,137 |
July 28, 2025 | 44.17 | 44.34 | 44.34 | 44.34 | 44.17 | 317 |
July 25, 2025 | 43.71 | 43.85 | 43.85 | 43.87 | 43.69 | 317 |
July 24, 2025 | 43.58 | 43.57 | 43.57 | 43.71 | 43.49 | 2,320 |
July 23, 2025 | 43.47 | 43.5 | 43.5 | 43.58 | 43.47 | 812 |
July 22, 2025 | 43.43 | 43.3 | 43.3 | 43.48 | 43.3 | 225 |
July 21, 2025 | 43.72 | 43.56 | 43.56 | 43.72 | 43.56 | 266 |
July 18, 2025 | 43.83 | 43.6 | 43.6 | 43.83 | 43.6 | 852 |
July 17, 2025 | 43.62 | 43.75 | 43.75 | 43.75 | 43.54 | 1,002 |
July 16, 2025 | 43.05 | 42.69 | 42.69 | 43.44 | 42.69 | 2,452 |
July 15, 2025 | 43.32 | 43.45 | 43.45 | 43.49 | 43.24 | 22,770 |
July 14, 2025 | 42.87 | 42.95 | 42.95 | 42.97 | 42.84 | 847 |
July 11, 2025 | 43.02 | 42.99 | 42.99 | 43.02 | 42.8 | 312 |
July 10, 2025 | 42.69 | 43.16 | 43.16 | 43.16 | 42.69 | 29 |
July 09, 2025 | 42.54 | 42.77 | 42.77 | 42.77 | 42.54 | 269 |
July 08, 2025 | 42.51 | 42.61 | 42.61 | 42.69 | 42.48 | 1,788 |
July 07, 2025 | 42.58 | 42.53 | 42.53 | 42.73 | 42.53 | 634 |