46.28
+0.4(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.9 | 45.88 | 45.88 | 46.9 | 45.88 | 18,349 |
| September 04, 2025 | 46.32 | 46.62 | 46.62 | 46.86 | 46.32 | 5,240 |
| September 03, 2025 | 47.08 | 46.4 | 46.4 | 47.32 | 46.36 | 5,464 |
| September 02, 2025 | 47.4 | 46.7 | 46.7 | 47.4 | 46.7 | 4,228 |
| September 01, 2025 | 47.38 | 47.2 | 47.2 | 47.4 | 47 | 2,893 |
| August 29, 2025 | 47.2 | 47.04 | 47.04 | 47.34 | 47.04 | 3,332 |
| August 28, 2025 | 47.74 | 47.16 | 47.16 | 47.74 | 46.88 | 7,299 |
| August 27, 2025 | 47.94 | 47.46 | 47.46 | 48 | 47.32 | 6,217 |
| August 26, 2025 | 48.14 | 48.02 | 48.02 | 48.5 | 47.82 | 17,294 |
| August 25, 2025 | 49 | 48.5 | 48.5 | 49 | 48.3 | 11,397 |
| August 22, 2025 | 48.52 | 49.2 | 49.2 | 49.2 | 48.46 | 13,443 |
| August 21, 2025 | 48.08 | 48.5 | 48.5 | 48.64 | 47.98 | 11,557 |
| August 20, 2025 | 47.78 | 48.14 | 48.14 | 48.36 | 47.54 | 8,066 |
| August 19, 2025 | 47.46 | 47.82 | 47.82 | 47.9 | 47.36 | 9,770 |
| August 18, 2025 | 47.56 | 47.36 | 47.36 | 47.6 | 47.24 | 10,143 |
| August 15, 2025 | 47.08 | 47.7 | 47.7 | 47.7 | 47.08 | 33,785 |
| August 14, 2025 | 46.72 | 46.8 | 46.8 | 46.8 | 46.4 | 6,290 |
| August 13, 2025 | 46.8 | 46.54 | 46.54 | 46.8 | 46.42 | 4,134 |
| August 12, 2025 | 46.44 | 46.72 | 46.72 | 46.92 | 46.42 | 19,247 |
| August 11, 2025 | 46.16 | 46.38 | 46.38 | 46.4 | 45.64 | 29,189 |
| August 08, 2025 | 45.68 | 46 | 46 | 46.24 | 45.6 | 12,679 |
| August 07, 2025 | 44.88 | 45.7 | 45.7 | 46.18 | 44.78 | 8,096 |
| August 06, 2025 | 44.76 | 44.96 | 44.96 | 44.98 | 44.64 | 3,126 |
| August 05, 2025 | 44.56 | 44.7 | 44.7 | 45.12 | 44.28 | 6,909 |
| August 04, 2025 | 44.5 | 44.06 | 44.06 | 44.58 | 43.94 | 6,080 |
| August 01, 2025 | 44.42 | 44.3 | 44.3 | 44.9 | 44.06 | 8,063 |
| July 31, 2025 | 45.02 | 44.5 | 44.5 | 45.62 | 44.5 | 39,672 |
| July 30, 2025 | 47.04 | 46.26 | 46.26 | 47.4 | 46.22 | 12,692 |
| July 29, 2025 | 46.92 | 47.48 | 47.48 | 47.48 | 46.86 | 13,219 |
| July 28, 2025 | 46.26 | 46.56 | 46.56 | 46.76 | 46.18 | 11,223 |
| July 25, 2025 | 46.42 | 46.48 | 46.48 | 46.48 | 45.86 | 2,834 |
| July 24, 2025 | 46.86 | 46.54 | 46.54 | 47 | 46.16 | 6,639 |
| July 23, 2025 | 46.52 | 46.9 | 46.9 | 47 | 46.3 | 4,142 |
| July 22, 2025 | 45.82 | 46.14 | 46.14 | 46.2 | 45.82 | 5,172 |
| July 21, 2025 | 45.94 | 46 | 46 | 46.02 | 45.56 | 13,435 |
| July 18, 2025 | 45.8 | 46.14 | 46.14 | 46.36 | 45.76 | 32,443 |
| July 17, 2025 | 46.04 | 45.94 | 45.94 | 46.04 | 45.36 | 23,485 |
| July 16, 2025 | 46.24 | 46.1 | 46.1 | 46.36 | 45.72 | 34,910 |
| July 15, 2025 | 46.38 | 46.36 | 46.36 | 46.5 | 46.1 | 4,416 |
| July 14, 2025 | 46.76 | 46.76 | 46.76 | 47 | 46.02 | 11,985 |
| July 11, 2025 | 46.94 | 47.2 | 47.2 | 47.3 | 46.76 | 12,451 |
| July 10, 2025 | 47.06 | 46.94 | 46.94 | 47.1 | 46.52 | 20,535 |
| July 09, 2025 | 46 | 47.2 | 47.2 | 47.2 | 46 | 17,312 |
| July 08, 2025 | 46.1 | 46.18 | 46.18 | 46.18 | 45.26 | 26,937 |
| July 07, 2025 | 46.44 | 46.22 | 46.22 | 46.44 | 46.08 | 5,796 |
| July 04, 2025 | 47 | 46.64 | 46.64 | 47.04 | 46.64 | 4,738 |
| July 03, 2025 | 46.5 | 47.1 | 47.1 | 47.18 | 46.46 | 15,198 |
| July 02, 2025 | 46.04 | 46.42 | 46.42 | 46.82 | 45.98 | 25,248 |
| July 01, 2025 | 46.1 | 46.04 | 46.04 | 46.18 | 45.82 | 8,778 |
| June 30, 2025 | 45.6 | 45.98 | 45.98 | 46 | 45.42 | 13,718 |
| June 27, 2025 | 46.02 | 45.84 | 45.84 | 46.06 | 45.44 | 6,799 |
| June 26, 2025 | 45.68 | 45.74 | 45.74 | 45.88 | 45.1 | 21,544 |
| June 25, 2025 | 45.64 | 45.84 | 45.84 | 45.84 | 45.12 | 15,088 |
| June 24, 2025 | 44.94 | 45.16 | 45.16 | 45.9 | 44.56 | 28,199 |
| June 23, 2025 | 46.7 | 46.98 | 46.98 | 46.98 | 46.3 | 40,993 |
| June 20, 2025 | 45.78 | 46.32 | 46.32 | 46.5 | 45.78 | 25,333 |
| June 19, 2025 | 45.8 | 46.3 | 46.3 | 46.3 | 45.72 | 13,377 |
| June 18, 2025 | 45.06 | 45.6 | 45.6 | 45.68 | 44.98 | 18,398 |
| June 17, 2025 | 44.34 | 45.1 | 45.1 | 45.12 | 44.34 | 10,987 |
| June 16, 2025 | 44.88 | 44.4 | 44.4 | 45 | 44.32 | 91,833 |