42.10
-0.85(-1.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 48.5 | 47.75 | 47.75 | 48.5 | 47.65 | 61,992 |
| July 24, 2025 | 48.25 | 48.05 | 48.05 | 48.45 | 47.9 | 33,434 |
| July 23, 2025 | 48.3 | 47.8 | 47.8 | 48.3 | 47.75 | 35,697 |
| July 22, 2025 | 48.15 | 47.9 | 47.9 | 48.15 | 47.6 | 26,692 |
| July 21, 2025 | 48.4 | 47.85 | 47.85 | 48.4 | 47.8 | 26,324 |
| July 18, 2025 | 47.3 | 48 | 48 | 48.45 | 47.3 | 54,629 |
| July 17, 2025 | 47.65 | 46.85 | 46.85 | 48 | 46.65 | 35,104 |
| July 16, 2025 | 47.4 | 47.25 | 47.25 | 47.7 | 47 | 61,038 |
| July 15, 2025 | 48.85 | 47.6 | 47.6 | 49.3 | 47.5 | 39,833 |
| July 14, 2025 | 48.5 | 48.8 | 48.8 | 48.85 | 48.1 | 53,576 |
| July 11, 2025 | 50.7 | 49.15 | 49.15 | 50.7 | 49.15 | 42,949 |
| July 10, 2025 | 51.1 | 50.8 | 50.8 | 51.1 | 50.3 | 37,350 |
| July 09, 2025 | 50.4 | 50.8 | 50.8 | 51.6 | 50.2 | 93,349 |
| July 08, 2025 | 49.9 | 50.8 | 50.8 | 50.8 | 49.9 | 37,275 |
| July 07, 2025 | 49.75 | 50.3 | 50.3 | 50.5 | 49.65 | 29,297 |
| July 04, 2025 | 49.9 | 49.75 | 49.75 | 50.1 | 49.25 | 37,157 |
| July 03, 2025 | 50.9 | 50.3 | 50.3 | 51 | 50 | 18,206 |
| July 02, 2025 | 51.5 | 50.8 | 50.8 | 52 | 50.7 | 48,195 |
| July 01, 2025 | 50.8 | 51.2 | 51.2 | 51.2 | 50 | 6,566 |
| June 30, 2025 | 51.1 | 50.9 | 50.9 | 51.4 | 50.8 | 51,029 |
| June 27, 2025 | 49.65 | 50.9 | 50.9 | 51 | 49.2 | 35,153 |
| June 26, 2025 | 49.9 | 50.1 | 50.1 | 50.2 | 49.75 | 15,324 |
| June 25, 2025 | 50.6 | 49.65 | 49.65 | 50.6 | 49.35 | 48,219 |
| June 24, 2025 | 48.4 | 50.5 | 50.5 | 50.7 | 48.4 | 47,105 |
| June 23, 2025 | 47.85 | 48.45 | 48.45 | 48.75 | 47.7 | 34,184 |
| June 20, 2025 | 48.7 | 48.2 | 48.2 | 49.1 | 48.2 | 77,527 |
| June 19, 2025 | 49.25 | 48.4 | 48.4 | 49.25 | 48.4 | 18,288 |
| June 18, 2025 | 49.45 | 49.25 | 49.25 | 50 | 49 | 123,755 |
| June 17, 2025 | 49.7 | 49.65 | 49.65 | 49.7 | 49.1 | 34,128 |
| June 16, 2025 | 49.5 | 49.75 | 49.75 | 49.9 | 49.15 | 27,286 |
| June 13, 2025 | 50.4 | 49.35 | 49.35 | 50.4 | 49.35 | 47,882 |
| June 12, 2025 | 52.4 | 51 | 51 | 52.6 | 51 | 39,646 |
| June 11, 2025 | 52.2 | 52.5 | 52.5 | 52.8 | 52.2 | 35,971 |
| June 10, 2025 | 52.9 | 52.2 | 52.2 | 52.9 | 51.5 | 25,526 |
| June 09, 2025 | 52.5 | 53 | 53 | 53.4 | 52.5 | 43,292 |
| June 06, 2025 | 52.6 | 52.6 | 52.6 | 53.2 | 52.3 | 39,870 |
| June 05, 2025 | 52.7 | 52.5 | 52.5 | 53.6 | 52.5 | 65,573 |
| June 04, 2025 | 53.1 | 55.1 | 52.8 | 55.1 | 53 | 127,775 |
| June 03, 2025 | 52.6 | 52.7 | 50.5 | 52.7 | 51.9 | 49,917 |
| June 02, 2025 | 51.8 | 52.5 | 50.31 | 52.9 | 51.8 | 66,469 |
| May 30, 2025 | 51.4 | 51 | 48.87 | 51.7 | 50.9 | 55,714 |
| May 29, 2025 | 51.7 | 51.2 | 49.06 | 51.8 | 51 | 43,271 |
| May 28, 2025 | 51.3 | 51.3 | 49.16 | 51.5 | 51.1 | 44,284 |
| May 27, 2025 | 50.9 | 51.4 | 49.25 | 51.5 | 50.8 | 75,186 |