40.73
+0.34(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 40.65 | 40.39 | 40.39 | 40.65 | 40.38 | 14,439 |
| January 13, 2026 | 40.71 | 40.7 | 40.7 | 40.73 | 40.61 | 4,052 |
| January 12, 2026 | 40.47 | 40.64 | 40.64 | 40.64 | 40.35 | 13,515 |
| January 09, 2026 | 40.6 | 40.78 | 40.78 | 40.85 | 40.6 | 2,122 |
| January 08, 2026 | 40.49 | 40.56 | 40.56 | 40.57 | 40.44 | 13,955 |
| January 07, 2026 | 40.53 | 40.63 | 40.63 | 40.66 | 40.53 | 1,167 |
| January 06, 2026 | 40.21 | 40.41 | 40.41 | 40.41 | 40.14 | 10,668 |
| January 05, 2026 | 40.2 | 40.32 | 40.32 | 40.4 | 40.19 | 13,855 |
| January 02, 2026 | 40.03 | 39.85 | 39.85 | 40.15 | 39.85 | 17,046 |
| December 30, 2025 | 40.01 | 40.07 | 40.07 | 40.07 | 39.99 | 957 |
| December 29, 2025 | 40.06 | 39.97 | 39.97 | 40.11 | 39.96 | 814 |
| December 23, 2025 | 39.73 | 39.91 | 39.91 | 39.91 | 39.66 | 13,440 |
| December 22, 2025 | 39.77 | 39.78 | 39.78 | 39.81 | 39.72 | 9,871 |
| December 19, 2025 | 39.44 | 39.69 | 39.69 | 39.69 | 39.4 | 31,234 |
| December 18, 2025 | 39.11 | 39.51 | 39.51 | 39.51 | 39.11 | 2,246 |
| December 17, 2025 | 39.49 | 39.05 | 39.05 | 39.58 | 39.05 | 3,469 |
| December 16, 2025 | 39.3 | 39.22 | 39.22 | 39.46 | 39.22 | 21,540 |
| December 15, 2025 | 39.7 | 39.51 | 39.51 | 39.76 | 39.44 | 1,746 |
| December 12, 2025 | 39.95 | 39.95 | 39.95 | 40 | 39.94 | 376 |
| December 11, 2025 | 39.59 | 39.67 | 39.67 | 39.74 | 39.53 | 7,591 |
| December 10, 2025 | 39.9 | 39.87 | 39.87 | 39.9 | 39.85 | 281 |
| December 09, 2025 | 40.05 | 39.99 | 39.99 | 40.05 | 39.98 | 74,101 |
| December 08, 2025 | 40.03 | 39.99 | 39.99 | 40.05 | 39.99 | 425 |
| December 05, 2025 | 39.99 | 40.09 | 40.09 | 40.09 | 39.92 | 9,797 |
| December 04, 2025 | 39.88 | 39.88 | 39.88 | 39.99 | 39.83 | 508 |
| December 03, 2025 | 39.94 | 39.9 | 39.9 | 39.94 | 39.67 | 3,473 |
| December 02, 2025 | 39.78 | 39.92 | 39.92 | 40.11 | 39.78 | 1,208 |
| December 01, 2025 | 39.69 | 39.85 | 39.85 | 39.85 | 39.54 | 11,164 |
| November 28, 2025 | 40 | 39.97 | 39.97 | 40.16 | 39.92 | 4,314 |
| November 27, 2025 | 39.9 | 39.9 | 39.9 | 39.94 | 39.88 | 2,600 |
| November 26, 2025 | 39.88 | 39.96 | 39.96 | 39.96 | 39.78 | 5,939 |
| November 25, 2025 | 39.49 | 39.53 | 39.53 | 39.53 | 39.37 | 9,799 |
| November 24, 2025 | 39.28 | 39.51 | 39.51 | 39.51 | 39.16 | 18,179 |
| November 21, 2025 | 38.63 | 39.03 | 39.03 | 39.03 | 38.56 | 32,580 |
| November 20, 2025 | 39.65 | 39.34 | 39.34 | 39.85 | 39.34 | 3,942 |
| November 19, 2025 | 38.85 | 39.06 | 39.06 | 39.32 | 38.85 | 10,286 |
| November 18, 2025 | 38.9 | 38.89 | 38.89 | 39.03 | 38.55 | 11,572 |
| November 17, 2025 | 39.65 | 39.35 | 39.35 | 39.65 | 39.29 | 1,252 |
| November 14, 2025 | 39.24 | 39.47 | 39.47 | 39.47 | 38.85 | 2,952 |
| November 13, 2025 | 39.96 | 39.46 | 39.46 | 39.96 | 39.46 | 4,767 |
| November 12, 2025 | 40.07 | 39.91 | 39.91 | 40.17 | 39.87 | 5,212 |
| November 11, 2025 | 39.85 | 39.72 | 39.72 | 39.85 | 39.71 | 12,353 |
| November 10, 2025 | 39.49 | 39.57 | 39.57 | 39.72 | 39.49 | 10,631 |
| November 07, 2025 | 39.41 | 38.76 | 38.76 | 39.41 | 38.76 | 2,259 |
| November 06, 2025 | 39.69 | 39.31 | 39.31 | 39.82 | 39.31 | 1,409 |
| November 05, 2025 | 39.71 | 40.01 | 40.01 | 40.01 | 39.69 | 39,106 |
| November 04, 2025 | 39.64 | 39.87 | 39.87 | 39.92 | 39.64 | 1,136 |
| November 03, 2025 | 39.97 | 39.99 | 39.99 | 40.17 | 39.95 | 26,197 |
| October 31, 2025 | 40.13 | 39.97 | 39.97 | 40.22 | 39.92 | 11,576 |
| October 30, 2025 | 40.08 | 40.19 | 40.19 | 40.22 | 40.03 | 7,346 |
| October 29, 2025 | 40.18 | 40.02 | 40.02 | 40.2 | 39.96 | 2,350 |
| October 28, 2025 | 39.74 | 39.82 | 39.82 | 39.94 | 39.73 | 5,618 |
| October 27, 2025 | 39.68 | 39.72 | 39.72 | 39.72 | 39.64 | 1,633 |
| October 24, 2025 | 39.18 | 39.38 | 39.38 | 39.38 | 39.17 | 1,168 |
| October 23, 2025 | 39.06 | 39.04 | 39.04 | 39.07 | 38.99 | 1,145 |
| October 22, 2025 | 39.13 | 38.89 | 38.89 | 39.19 | 38.89 | 4,217 |
| October 21, 2025 | 38.93 | 39.06 | 39.06 | 39.1 | 38.93 | 3,731 |
| October 20, 2025 | 38.6 | 38.89 | 38.89 | 38.89 | 38.51 | 748 |
| October 17, 2025 | 37.67 | 38.12 | 38.12 | 38.26 | 37.59 | 1,091 |
| October 16, 2025 | 38.55 | 38.45 | 38.45 | 38.6 | 38.41 | 4,649 |