42.27
-0.26(-0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 42.57 | 42.53 | 42.53 | 43.05 | 42.46 | 570,769 |
| September 25, 2025 | 42.35 | 42.37 | 42.37 | 43.23 | 42.14 | 734,402 |
| September 24, 2025 | 40.9 | 42.35 | 42.35 | 43.04 | 40.66 | 1.07M |
| September 23, 2025 | 41 | 41.45 | 41.45 | 41.9 | 40.96 | 871,188 |
| September 22, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 3.25M |
| September 19, 2025 | 43.74 | 43.67 | 43.67 | 44.56 | 43.03 | 5.03M |
| September 18, 2025 | 43.73 | 43.89 | 43.89 | 44.43 | 43.63 | 441,814 |
| September 17, 2025 | 44.23 | 43.89 | 43.89 | 44.85 | 43.58 | 488,396 |
| September 16, 2025 | 44.5 | 44.23 | 44.23 | 45.4 | 44.03 | 600,051 |
| September 15, 2025 | 43.7 | 44.29 | 44.29 | 44.4 | 43.66 | 652,059 |
| September 12, 2025 | 43.33 | 43.5 | 43.5 | 43.5 | 42.85 | 450,444 |
| September 11, 2025 | 42.66 | 43.21 | 43.21 | 43.36 | 42.24 | 999,374 |
| September 10, 2025 | 43.27 | 42.83 | 42.83 | 43.34 | 42.24 | 533,226 |
| September 09, 2025 | 43.25 | 43.39 | 43.39 | 43.8 | 42.6 | 616,326 |
| September 08, 2025 | 44.29 | 43.61 | 43.61 | 44.47 | 43.12 | 434,929 |
| September 05, 2025 | 44.44 | 44.06 | 44.06 | 44.67 | 43.92 | 396,885 |
| September 04, 2025 | 44.07 | 44.06 | 44.06 | 44.81 | 43.89 | 414,856 |
| September 03, 2025 | 44.62 | 44.53 | 44.53 | 44.91 | 44.37 | 391,833 |
| September 02, 2025 | 45.48 | 44.52 | 44.52 | 45.64 | 44.49 | 477,076 |
| September 01, 2025 | 45.5 | 45.52 | 45.52 | 45.75 | 45.32 | 266,609 |
| August 29, 2025 | 46.19 | 45.35 | 45.35 | 46.76 | 45.35 | 441,874 |
| August 28, 2025 | 46.61 | 46.32 | 46.32 | 47.69 | 46.32 | 480,342 |
| August 27, 2025 | 46.28 | 46.4 | 46.4 | 47.83 | 46.24 | 593,584 |
| August 26, 2025 | 46.27 | 46.1 | 46.1 | 47.02 | 46.1 | 522,840 |
| August 25, 2025 | 47.19 | 46.46 | 46.46 | 47.19 | 46.18 | 316,745 |
| August 22, 2025 | 46.6 | 46.99 | 46.99 | 47.19 | 46.59 | 349,562 |
| August 21, 2025 | 46.5 | 46.55 | 46.55 | 46.62 | 46 | 460,022 |
| August 20, 2025 | 47.06 | 46.57 | 46.57 | 47.14 | 46.47 | 324,985 |
| August 19, 2025 | 45.62 | 47.3 | 47.3 | 47.43 | 45.62 | 673,119 |
| August 18, 2025 | 45.54 | 45.5 | 45.5 | 45.93 | 45.08 | 357,907 |
| August 15, 2025 | 46.08 | 45.88 | 45.88 | 46.45 | 45.88 | 401,650 |
| August 14, 2025 | 45.3 | 45.76 | 45.76 | 45.9 | 45.17 | 325,932 |
| August 13, 2025 | 45.43 | 45.56 | 45.56 | 45.66 | 45.04 | 273,807 |
| August 12, 2025 | 45.56 | 45.47 | 45.47 | 45.99 | 45.15 | 339,462 |
| August 11, 2025 | 46.2 | 45.42 | 45.42 | 46.48 | 45.34 | 388,223 |
| August 08, 2025 | 45.62 | 45.92 | 45.92 | 46.28 | 45.33 | 545,257 |
| August 07, 2025 | 44.71 | 45.22 | 45.22 | 45.55 | 43.76 | 589,335 |
| August 06, 2025 | 44.06 | 44.68 | 44.68 | 45.46 | 43.91 | 683,715 |
| August 05, 2025 | 43 | 43.79 | 43.79 | 44.16 | 42.99 | 733,168 |
| August 04, 2025 | 42.66 | 42.72 | 42.72 | 43.26 | 42.37 | 707,124 |
| August 01, 2025 | 44.58 | 42.51 | 42.51 | 44.66 | 42.51 | 873,026 |
| July 31, 2025 | 43.7 | 44.64 | 44.64 | 45.17 | 43.69 | 936,768 |
| July 30, 2025 | 44.5 | 44.03 | 44.03 | 45.07 | 43.83 | 1.34M |
| July 29, 2025 | 44.01 | 43.3 | 43.3 | 44.45 | 42.97 | 1.1M |
| July 28, 2025 | 47.78 | 44.07 | 44.07 | 47.8 | 43.82 | 1.89M |
| July 25, 2025 | 43.7 | 45.95 | 45.95 | 45.95 | 43.32 | 1.38M |
| July 24, 2025 | 45.5 | 44.32 | 44.32 | 45.52 | 44.24 | 822,128 |
| July 23, 2025 | 43.41 | 44.13 | 44.13 | 44.75 | 43.35 | 1.95M |
| July 22, 2025 | 41.78 | 41.35 | 41.35 | 41.86 | 41.26 | 383,174 |
| July 21, 2025 | 41.5 | 41.82 | 41.82 | 41.93 | 41.2 | 476,485 |
| July 18, 2025 | 41.89 | 41.56 | 41.56 | 42.34 | 41.52 | 1.01M |
| July 17, 2025 | 42.44 | 41.97 | 41.97 | 42.99 | 41.78 | 649,536 |
| July 16, 2025 | 42.68 | 42.07 | 42.07 | 43.07 | 42.04 | 1.03M |
| July 15, 2025 | 43.05 | 43.38 | 43.38 | 43.75 | 43 | 441,839 |
| July 14, 2025 | 42.62 | 42.75 | 42.75 | 43.11 | 42.33 | 760,975 |
| July 11, 2025 | 44.04 | 43.67 | 43.67 | 44.17 | 43.31 | 795,910 |
| July 10, 2025 | 43.21 | 44.31 | 44.31 | 44.47 | 43.13 | 929,360 |
| July 09, 2025 | 44.11 | 43.21 | 43.21 | 44.11 | 42.47 | 1.05M |
| July 08, 2025 | 42.25 | 43.87 | 43.87 | 44.12 | 41.94 | 1.09M |
| July 07, 2025 | 42.47 | 42.39 | 42.39 | 42.63 | 42.09 | 400,840 |
