47.36
-0.34(-0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 45.34 | 44.66 | 44.66 | 45.34 | 44.2 | 23,254 |
| June 12, 2025 | 43.26 | 44.42 | 44.42 | 44.6 | 43.2 | 47,175 |
| June 11, 2025 | 43.3 | 43.1 | 43.1 | 43.44 | 43.06 | 14,822 |
| June 10, 2025 | 43.4 | 43.42 | 43.42 | 43.52 | 43.04 | 30,027 |
| June 09, 2025 | 43.5 | 43.42 | 43.42 | 43.56 | 43.28 | 7,306 |
| June 06, 2025 | 43.28 | 43.6 | 43.6 | 43.62 | 43.28 | 8,612 |
| June 05, 2025 | 43 | 43.2 | 43.2 | 43.42 | 42.84 | 21,547 |
| June 04, 2025 | 43.1 | 42.88 | 42.88 | 43.74 | 42.88 | 73,405 |
| June 03, 2025 | 47.6 | 48.18 | 48.18 | 48.18 | 47.36 | 87,574 |
| June 02, 2025 | 47.48 | 47.68 | 47.68 | 48.3 | 47.38 | 51,680 |
| May 30, 2025 | 47.14 | 47.3 | 47.3 | 47.48 | 47.06 | 28,654 |
| May 29, 2025 | 47.82 | 47.32 | 47.32 | 47.82 | 46.72 | 14,693 |
| May 28, 2025 | 47.86 | 47.5 | 47.5 | 47.86 | 47.3 | 19,157 |
| May 27, 2025 | 47.82 | 47.98 | 47.98 | 47.98 | 47.5 | 12,428 |
| May 26, 2025 | 47.5 | 47.62 | 47.62 | 48.18 | 47.5 | 33,393 |