40.70
+0.35(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 40 | 39.7 | 39.7 | 40.25 | 39.3 | 251,937 |
| October 16, 2025 | 39.7 | 40.3 | 40.3 | 40.6 | 39.45 | 169,902 |
| October 15, 2025 | 39.2 | 39.65 | 39.65 | 40.1 | 39.15 | 161,909 |
| October 14, 2025 | 40.4 | 38.9 | 38.9 | 40.85 | 38.5 | 316,561 |
| October 13, 2025 | 40.25 | 40.7 | 40.7 | 41.55 | 40.25 | 278,868 |
| October 10, 2025 | 40.6 | 40.95 | 40.95 | 47.65 | 40.5 | 1.16M |
| October 09, 2025 | 41.1 | 40.65 | 40.65 | 42 | 40.25 | 518,969 |
| October 08, 2025 | 39.8 | 40.35 | 40.35 | 40.35 | 39.2 | 287,733 |
| October 07, 2025 | 38.55 | 39.6 | 39.6 | 39.85 | 38.55 | 176,714 |
| October 06, 2025 | 37.6 | 38.65 | 38.65 | 38.85 | 37.25 | 157,337 |
| October 03, 2025 | 36.85 | 37.3 | 37.3 | 37.5 | 36.85 | 189,658 |
| October 02, 2025 | 37.45 | 36.8 | 36.8 | 37.5 | 36.8 | 75,728 |
| October 01, 2025 | 37.9 | 37.25 | 37.25 | 38.05 | 37.15 | 103,541 |
| September 30, 2025 | 37.4 | 37.9 | 37.9 | 38.1 | 37.15 | 71,149 |
| September 29, 2025 | 37.3 | 37.5 | 37.5 | 37.55 | 37 | 64,293 |
| September 26, 2025 | 36.85 | 37.25 | 37.25 | 37.3 | 36.45 | 79,495 |
| September 25, 2025 | 37.55 | 36.8 | 36.8 | 37.55 | 36.8 | 90,043 |
| September 24, 2025 | 37.05 | 37.5 | 37.5 | 37.55 | 36.8 | 83,132 |
| September 23, 2025 | 37.75 | 37.4 | 37.4 | 38.2 | 37.4 | 70,473 |
| September 22, 2025 | 38.65 | 37.7 | 37.7 | 38.65 | 37.45 | 139,624 |
| September 19, 2025 | 37.8 | 39 | 39 | 40.15 | 37.5 | 360,158 |
| September 18, 2025 | 38.9 | 39.1 | 39.1 | 39.1 | 38.35 | 76,008 |
| September 17, 2025 | 39.4 | 38.8 | 38.8 | 39.6 | 38.8 | 48,821 |
| September 16, 2025 | 39.85 | 39.4 | 39.4 | 39.9 | 39.2 | 64,105 |
| September 15, 2025 | 39.35 | 39.85 | 39.85 | 40.1 | 39.1 | 63,446 |
| September 12, 2025 | 39.35 | 39.2 | 39.2 | 39.35 | 38.45 | 103,050 |
| September 11, 2025 | 39.55 | 39.1 | 39.1 | 39.55 | 38.9 | 87,800 |
| September 10, 2025 | 40.7 | 39.35 | 39.35 | 40.7 | 39.25 | 84,672 |
| September 09, 2025 | 40.6 | 40.5 | 40.5 | 40.85 | 40.25 | 97,356 |
| September 08, 2025 | 40.2 | 40.55 | 40.55 | 40.55 | 39.7 | 86,422 |
| September 05, 2025 | 40.25 | 39.5 | 39.5 | 40.3 | 39.5 | 74,324 |
| September 04, 2025 | 40.2 | 40 | 40 | 40.8 | 40 | 71,729 |
| September 03, 2025 | 40 | 40.15 | 40.15 | 40.55 | 39.9 | 65,325 |
| September 02, 2025 | 41.55 | 39.75 | 39.75 | 41.7 | 39.75 | 83,157 |
| September 01, 2025 | 41.65 | 41.45 | 41.45 | 41.85 | 41.4 | 24,661 |
| August 29, 2025 | 41.6 | 41.5 | 41.5 | 42.05 | 41.35 | 68,799 |
| August 28, 2025 | 41.5 | 41.8 | 41.8 | 42 | 41.5 | 62,026 |
| August 27, 2025 | 42 | 41.65 | 41.65 | 42.3 | 41.55 | 100,534 |
| August 26, 2025 | 42.35 | 42 | 42 | 42.45 | 42 | 139,083 |
| August 25, 2025 | 43.1 | 42.55 | 42.55 | 43.1 | 42.3 | 39,110 |
| August 22, 2025 | 42.3 | 42.7 | 42.7 | 42.9 | 42.15 | 77,961 |
| August 21, 2025 | 42.45 | 42.2 | 42.2 | 42.55 | 42.15 | 51,504 |
| August 20, 2025 | 42.05 | 42.3 | 42.3 | 42.6 | 42.05 | 39,041 |
| August 19, 2025 | 42.2 | 42.35 | 42.35 | 42.85 | 42.2 | 48,919 |
| August 18, 2025 | 43.15 | 42.1 | 42.1 | 43.15 | 41.95 | 73,322 |
| August 15, 2025 | 43.15 | 42.95 | 42.95 | 43.25 | 42.85 | 73,745 |
| August 14, 2025 | 43 | 43.05 | 43.05 | 43.45 | 42.65 | 90,059 |
| August 13, 2025 | 45.7 | 43 | 43 | 45.9 | 42.65 | 183,765 |
| August 12, 2025 | 46.35 | 46.2 | 46.2 | 46.5 | 45.85 | 33,657 |
| August 11, 2025 | 47.05 | 46.4 | 46.4 | 47.05 | 46.4 | 31,825 |
| August 08, 2025 | 47.3 | 46.75 | 46.75 | 47.35 | 46.55 | 31,709 |
| August 07, 2025 | 47.45 | 46.85 | 46.85 | 47.45 | 46.75 | 39,672 |
| August 06, 2025 | 46.9 | 47.2 | 47.2 | 47.25 | 46.55 | 70,944 |
| August 05, 2025 | 47.2 | 46.55 | 46.55 | 47.2 | 46.2 | 27,705 |
| August 04, 2025 | 46.55 | 47.05 | 47.05 | 47.2 | 46.55 | 28,297 |
| August 01, 2025 | 46.95 | 47 | 47 | 47.1 | 46.5 | 66,628 |
| July 31, 2025 | 47.15 | 47.2 | 47.2 | 47.45 | 46.9 | 51,119 |
| July 30, 2025 | 47.25 | 47.2 | 47.2 | 47.5 | 46.65 | 29,665 |
| July 29, 2025 | 47.5 | 47.35 | 47.35 | 47.85 | 47.25 | 31,130 |
| July 28, 2025 | 47.85 | 47.5 | 47.5 | 48.1 | 47.4 | 29,999 |
