46.88
+0.2(+0.43%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.28 | 46.68 | 46.68 | 47.28 | 46.62 | 3,042 |
September 04, 2025 | 47 | 47.2 | 47.2 | 47.23 | 46.87 | 1,721 |
September 03, 2025 | 46.94 | 46.7 | 46.7 | 47.03 | 46.7 | 6,008 |
September 02, 2025 | 47.1 | 46.67 | 46.67 | 47.17 | 46.67 | 9,795 |
September 01, 2025 | 47.01 | 47.16 | 47.16 | 47.16 | 47 | 2,205 |
August 29, 2025 | 47.41 | 47.02 | 47.02 | 47.41 | 47.02 | 1,349 |
August 28, 2025 | 47.65 | 47.26 | 47.26 | 47.65 | 47.2 | 3,862 |
August 27, 2025 | 47.52 | 47.64 | 47.64 | 47.7 | 47.52 | 1,863 |
August 26, 2025 | 47.32 | 47.21 | 47.21 | 47.32 | 47.16 | 1,186 |
August 25, 2025 | 47.23 | 47.21 | 47.21 | 47.28 | 47.08 | 3,134 |
August 22, 2025 | 46.96 | 47.37 | 47.37 | 47.37 | 46.96 | 3,835 |
August 21, 2025 | 47 | 47.1 | 47.1 | 47.1 | 46.82 | 5,998 |
August 20, 2025 | 47.05 | 46.81 | 46.81 | 47.08 | 46.73 | 3,947 |
August 19, 2025 | 46.74 | 47.04 | 47.04 | 47.18 | 46.74 | 7,478 |
August 18, 2025 | 46.69 | 46.86 | 46.86 | 46.92 | 46.67 | 3,168 |
August 15, 2025 | 47.09 | 46.67 | 46.67 | 47.09 | 46.63 | 7,398 |
August 14, 2025 | 47.11 | 47.21 | 47.21 | 47.22 | 47 | 3,430 |
August 13, 2025 | 46.93 | 47.12 | 46.89 | 47.17 | 46.89 | 3,863 |
August 12, 2025 | 46.89 | 46.9 | 46.68 | 46.95 | 46.73 | 6,996 |
August 11, 2025 | 46.87 | 46.87 | 46.65 | 47.11 | 46.87 | 910 |
August 08, 2025 | 46.61 | 46.72 | 46.72 | 46.84 | 46.59 | 2,307 |
August 07, 2025 | 46.48 | 46.5 | 46.5 | 46.86 | 46.45 | 15,581 |
August 06, 2025 | 46.8 | 46.51 | 46.51 | 46.85 | 46.32 | 12,807 |
August 05, 2025 | 46.9 | 46.52 | 46.52 | 47.03 | 46.52 | 4,096 |
August 04, 2025 | 46.26 | 46.66 | 46.66 | 46.67 | 46.26 | 10,522 |
August 01, 2025 | 47.08 | 46.08 | 46.08 | 47.08 | 45.83 | 11,913 |
July 31, 2025 | 47.39 | 47.42 | 47.42 | 47.65 | 47.39 | 8,534 |
July 30, 2025 | 47.19 | 47.48 | 47.48 | 47.58 | 47.19 | 11,070 |
July 29, 2025 | 47.29 | 47.25 | 47.25 | 47.4 | 47.2 | 4,984 |
July 28, 2025 | 46.76 | 47 | 47 | 47 | 46.74 | 2,867 |
July 25, 2025 | 46.35 | 46.36 | 46.36 | 46.48 | 46.33 | 1,120 |
July 24, 2025 | 46.37 | 46.33 | 46.33 | 46.41 | 46.31 | 3,315 |
July 23, 2025 | 46.24 | 46.34 | 46.34 | 46.4 | 46.21 | 2,357 |
July 22, 2025 | 46.18 | 46.11 | 46.11 | 46.26 | 46.04 | 1,100 |
July 21, 2025 | 46.45 | 46.29 | 46.29 | 46.48 | 46.29 | 4,447 |
July 18, 2025 | 46.61 | 46.34 | 46.34 | 46.61 | 46.29 | 3,948 |
July 17, 2025 | 46.41 | 46.51 | 46.51 | 46.51 | 46.36 | 3,319 |
July 16, 2025 | 45.98 | 45.5 | 45.5 | 46.39 | 45.5 | 9,772 |
July 15, 2025 | 46.42 | 46.42 | 46.42 | 46.6 | 46.33 | 4,483 |
July 14, 2025 | 46.13 | 46.14 | 46.14 | 46.22 | 46.05 | 3,997 |
July 11, 2025 | 46.51 | 46.29 | 46.29 | 46.51 | 46.25 | 2,126 |
July 10, 2025 | 46.15 | 46.78 | 46.78 | 46.78 | 46.12 | 5,203 |
July 09, 2025 | 46.18 | 46.18 | 46.18 | 46.42 | 46.11 | 2,355 |
July 08, 2025 | 45.87 | 46.25 | 46.25 | 46.35 | 45.84 | 2,419 |
July 07, 2025 | 46.03 | 46.02 | 46.02 | 46.28 | 45.98 | 2,451 |
July 04, 2025 | 45.95 | 45.82 | 45.82 | 45.95 | 45.78 | 1,324 |
July 03, 2025 | 45.89 | 46.17 | 46.17 | 46.21 | 45.87 | 2,922 |
July 02, 2025 | 45.83 | 45.78 | 45.78 | 45.86 | 45.63 | 12,072 |
July 01, 2025 | 45.33 | 45.67 | 45.67 | 45.72 | 45.09 | 5,564 |
June 30, 2025 | 45.29 | 45.3 | 45.3 | 45.38 | 45.26 | 1,423 |
June 27, 2025 | 45.22 | 45.38 | 45.38 | 45.44 | 45.13 | 3,730 |
June 26, 2025 | 45.01 | 45.1 | 45.1 | 45.1 | 44.91 | 2,122 |
June 25, 2025 | 45.35 | 45.09 | 45.09 | 45.37 | 45.07 | 3,297 |
June 24, 2025 | 45.21 | 45.17 | 45.17 | 45.25 | 45.03 | 938 |
June 23, 2025 | 44.79 | 44.73 | 44.73 | 45.03 | 44.73 | 1,849 |
June 20, 2025 | 44.67 | 44.79 | 44.79 | 44.99 | 44.63 | 2,347 |
June 19, 2025 | 44.88 | 44.6 | 44.6 | 44.88 | 44.55 | 539 |
June 18, 2025 | 44.79 | 44.88 | 44.88 | 45 | 44.77 | 4,667 |
June 17, 2025 | 44.88 | 44.99 | 44.99 | 45.08 | 44.72 | 2,272 |
June 16, 2025 | 44.75 | 44.92 | 44.92 | 45.02 | 44.68 | 7,827 |