40.02
+0.02(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40 | 40 | 40 | 40 | 40 | 1,410 |
| September 25, 2025 | 39.46 | 39.58 | 39.58 | 39.58 | 39.42 | 1,410 |
| September 24, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 533 |
| September 23, 2025 | 39.88 | 39.4 | 39.4 | 39.88 | 39.4 | 533 |
| September 22, 2025 | 39.94 | 39.78 | 39.78 | 39.94 | 39.78 | 11 |
| September 19, 2025 | 40.2 | 39.96 | 39.96 | 40.24 | 39.96 | 2,560 |
| September 18, 2025 | 41.02 | 40.7 | 40.7 | 41.1 | 40.7 | 2,253 |
| September 17, 2025 | 39.78 | 39.8 | 39.8 | 39.8 | 39.78 | 101 |
| September 16, 2025 | 39.72 | 39.48 | 39.48 | 39.72 | 39.48 | 1,327 |
| September 15, 2025 | 39.94 | 39.88 | 39.88 | 40.02 | 39.88 | 1,327 |
| September 12, 2025 | 39.8 | 39.76 | 39.76 | 40.14 | 39.76 | 2,709 |
| September 11, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 799 |
| September 10, 2025 | 39.66 | 38.64 | 38.64 | 39.66 | 38.58 | 799 |
| September 09, 2025 | 40.34 | 40.2 | 40.2 | 40.34 | 40.2 | 600 |
| September 08, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2,083 |
| September 05, 2025 | 40.22 | 40.1 | 40.1 | 40.22 | 40.1 | 2,083 |
| September 04, 2025 | 39.62 | 40.26 | 40.26 | 40.26 | 39.54 | 1,050 |
| September 03, 2025 | 39.06 | 39.28 | 39.28 | 39.28 | 39.06 | 3,388 |
| September 02, 2025 | 39.34 | 39.02 | 39.02 | 39.34 | 39.02 | 2,149 |
| September 01, 2025 | 39.62 | 39.72 | 39.72 | 39.72 | 39.62 | 2,026 |
| August 29, 2025 | 40.36 | 39.8 | 39.8 | 40.36 | 39.68 | 758 |
| August 28, 2025 | 40.62 | 40.52 | 40.52 | 40.64 | 40.52 | 241 |
| August 27, 2025 | 41.18 | 41.32 | 41.32 | 41.32 | 41.14 | 393 |
| August 26, 2025 | 41.1 | 40.9 | 40.9 | 41.1 | 40.88 | 1,016 |
| August 25, 2025 | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | 84 |
| August 22, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 84 |
| August 21, 2025 | 41.46 | 41.6 | 41.6 | 41.62 | 41.38 | 432 |
| August 20, 2025 | 41.42 | 41.88 | 41.88 | 41.94 | 41.42 | 4,966 |
| August 19, 2025 | 40.88 | 40.92 | 40.92 | 40.98 | 40.82 | 423 |
| August 18, 2025 | 40.82 | 41.02 | 41.02 | 41.02 | 40.74 | 390 |
| August 15, 2025 | 41.02 | 40.82 | 40.82 | 41.02 | 40.82 | 110 |
| August 14, 2025 | 40.84 | 41.08 | 41.08 | 41.08 | 40.64 | 2,480 |
| August 13, 2025 | 40.6 | 40.64 | 40.64 | 40.64 | 40.6 | 733 |
| August 12, 2025 | 41.5 | 40.88 | 40.88 | 41.58 | 40.8 | 1,422 |
| August 11, 2025 | 41.52 | 41.44 | 41.44 | 41.52 | 41.44 | 384 |
| August 08, 2025 | 41.1 | 41.3 | 41.3 | 41.36 | 41.1 | 410 |
| August 07, 2025 | 42.04 | 42.28 | 42.28 | 42.28 | 42.04 | 410 |
| August 06, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 31 |
| August 05, 2025 | 44.74 | 43.88 | 43.88 | 44.74 | 43.88 | 4,382 |
| August 04, 2025 | 44.8 | 44.92 | 44.92 | 44.92 | 44.8 | 29 |
| August 01, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0 |
| July 31, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 329 |
| July 30, 2025 | 45.12 | 45.28 | 45.28 | 45.28 | 45.04 | 329 |
| July 29, 2025 | 45.08 | 45.1 | 45.1 | 45.1 | 45.08 | 1,234 |
| July 28, 2025 | 45.12 | 44.92 | 44.92 | 45.12 | 44.92 | 9 |
| July 25, 2025 | 45.96 | 45.14 | 45.14 | 45.96 | 45.14 | 157 |
| July 24, 2025 | 44.54 | 45.78 | 45.78 | 45.78 | 44.54 | 2,756 |
| July 23, 2025 | 45.18 | 45.08 | 45.08 | 45.26 | 45 | 565 |
| July 22, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0 |
| July 21, 2025 | 45.3 | 45.22 | 45.22 | 45.46 | 45.22 | 500 |
| July 18, 2025 | 46.24 | 45.68 | 45.68 | 46.24 | 45.68 | 2,545 |
| July 17, 2025 | 46.22 | 46.18 | 46.18 | 46.4 | 46.18 | 1,880 |
| July 16, 2025 | 46.04 | 46 | 46 | 46.26 | 46 | 706 |
| July 15, 2025 | 46.08 | 45.92 | 45.92 | 46.08 | 45.92 | 100 |
| July 14, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 500 |
| July 11, 2025 | 46.52 | 45.94 | 45.94 | 46.52 | 45.94 | 5,283 |
| July 10, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0 |
| July 09, 2025 | 45.84 | 45.68 | 45.68 | 45.84 | 45.68 | 380 |
| July 08, 2025 | 45.88 | 45.74 | 45.74 | 45.88 | 45.74 | 30 |
| July 07, 2025 | 45.42 | 45.74 | 45.74 | 45.74 | 45.36 | 1,300 |