45.30
-0.6(-1.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 45.75 | 45.3 | 45.3 | 45.85 | 44.6 | 21,951 |
| October 16, 2025 | 45.65 | 45.9 | 45.9 | 45.9 | 45.05 | 14,208 |
| October 15, 2025 | 46.55 | 45.3 | 45.3 | 46.55 | 45.3 | 9,184 |
| October 14, 2025 | 46.65 | 46.3 | 46.3 | 47.15 | 46.15 | 14,120 |
| October 13, 2025 | 47.75 | 46.95 | 46.95 | 47.8 | 46.75 | 9,265 |
| October 10, 2025 | 47.5 | 46.5 | 46.5 | 47.8 | 46.5 | 10,708 |
| October 09, 2025 | 47.4 | 47.4 | 47.4 | 47.5 | 47 | 5,651 |
| October 08, 2025 | 48.3 | 47.25 | 47.25 | 48.3 | 47.2 | 6,679 |
| October 07, 2025 | 47.2 | 47.95 | 47.95 | 48.25 | 46.9 | 38,334 |
| October 06, 2025 | 46.05 | 46.85 | 46.85 | 47.15 | 45.85 | 27,817 |
| October 03, 2025 | 45.8 | 45.85 | 45.85 | 46 | 45.45 | 11,168 |
| October 02, 2025 | 46.35 | 45.8 | 45.8 | 46.4 | 45.55 | 11,469 |
| October 01, 2025 | 47.2 | 46.05 | 46.05 | 47.2 | 45.9 | 9,732 |
| September 30, 2025 | 47 | 46.9 | 46.9 | 47 | 46.4 | 3,990 |
| September 29, 2025 | 47.1 | 46.8 | 46.8 | 47.55 | 46.75 | 1,517 |
| September 26, 2025 | 47.25 | 47 | 47 | 47.5 | 46.75 | 9,919 |
| September 25, 2025 | 47.1 | 47.15 | 47.15 | 47.55 | 46.7 | 10,749 |
| September 24, 2025 | 47.85 | 46.8 | 46.8 | 47.85 | 46.8 | 20,473 |
| September 23, 2025 | 47.3 | 47.7 | 47.7 | 48 | 47.3 | 8,791 |
| September 22, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 14,489 |
| September 19, 2025 | 47.85 | 47.5 | 47.5 | 48 | 47.45 | 12,881 |
| September 18, 2025 | 47 | 47.4 | 47.4 | 47.7 | 46.5 | 10,324 |
| September 17, 2025 | 46.65 | 46.6 | 46.6 | 46.95 | 46.3 | 7,123 |
| September 16, 2025 | 45.7 | 46.7 | 46.7 | 47.4 | 45.6 | 25,869 |
| September 15, 2025 | 46.1 | 45.5 | 45.5 | 46.3 | 45.3 | 16,317 |
| September 12, 2025 | 45.6 | 45.95 | 45.95 | 46.25 | 45.1 | 10,432 |
| September 11, 2025 | 46.15 | 45.35 | 45.35 | 46.15 | 45.15 | 13,266 |
| September 10, 2025 | 47.6 | 46.15 | 46.15 | 48.4 | 46.15 | 20,178 |
| September 09, 2025 | 47.2 | 46.5 | 46.5 | 47.2 | 46.35 | 10,585 |
| September 08, 2025 | 46.5 | 46.95 | 46.95 | 47.05 | 46.5 | 10,253 |
| September 05, 2025 | 47 | 46.7 | 46.7 | 47.85 | 46.7 | 28,810 |
| September 04, 2025 | 46.6 | 46.85 | 46.85 | 47.25 | 46.5 | 14,567 |
| September 03, 2025 | 47.35 | 46.8 | 46.8 | 47.9 | 46.45 | 29,047 |
| September 02, 2025 | 48.5 | 47.3 | 47.3 | 48.5 | 46.9 | 46,963 |
| September 01, 2025 | 48.3 | 48.2 | 48.2 | 48.6 | 47.75 | 41,209 |
| August 29, 2025 | 48.5 | 48 | 48 | 49.35 | 48 | 65,507 |
| August 28, 2025 | 51.3 | 48.25 | 48.25 | 51.5 | 47 | 80,859 |
| August 27, 2025 | 51 | 50.9 | 50.9 | 51.6 | 50.6 | 8,199 |
| August 26, 2025 | 50.6 | 51 | 51 | 51.2 | 50 | 14,288 |
| August 25, 2025 | 51.7 | 50.3 | 50.3 | 51.7 | 50.1 | 7,409 |
| August 22, 2025 | 50.8 | 51.3 | 51.3 | 51.7 | 50.8 | 10,227 |
| August 21, 2025 | 51.4 | 50.5 | 50.5 | 51.5 | 50.5 | 6,075 |
| August 20, 2025 | 51 | 51.1 | 51.1 | 51.5 | 51 | 4,163 |
| August 19, 2025 | 51 | 51.3 | 51.3 | 51.6 | 50.8 | 7,341 |
| August 18, 2025 | 51.2 | 50.9 | 50.9 | 51.5 | 50.9 | 5,467 |
| August 15, 2025 | 51.3 | 51.5 | 51.5 | 51.9 | 51.1 | 6,654 |
| August 14, 2025 | 51.1 | 50.7 | 50.7 | 51.5 | 50.6 | 10,780 |
| August 13, 2025 | 51.2 | 51.4 | 51.4 | 51.5 | 50.9 | 10,605 |
| August 12, 2025 | 51.5 | 50.8 | 50.8 | 51.9 | 50.8 | 12,504 |
| August 11, 2025 | 50.9 | 51.2 | 51.2 | 51.7 | 50.7 | 13,124 |
| August 08, 2025 | 51 | 50.9 | 50.9 | 51.9 | 50.9 | 15,838 |
| August 07, 2025 | 51 | 51 | 51 | 51.5 | 50.8 | 5,464 |
| August 06, 2025 | 51.5 | 50.6 | 50.6 | 52.2 | 50.3 | 8,172 |
| August 05, 2025 | 51.3 | 51.3 | 51.3 | 51.5 | 50.7 | 9,085 |
| August 04, 2025 | 51 | 51 | 51 | 51.2 | 50.5 | 5,301 |
| August 01, 2025 | 51.3 | 50.5 | 50.5 | 51.3 | 50.4 | 4,991 |
| July 31, 2025 | 51.8 | 51.3 | 51.3 | 52.1 | 51 | 5,945 |
| July 30, 2025 | 51.1 | 51.4 | 51.4 | 52.4 | 51 | 8,349 |
| July 29, 2025 | 51.5 | 51.1 | 51.1 | 51.7 | 51 | 4,666 |
| July 28, 2025 | 51.5 | 51.2 | 51.2 | 52 | 51.2 | 7,044 |