46.08
-1.77(-3.70%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 47.68 | 46.08 | 46.08 | 47.68 | 46.08 | 1.36M |
July 10, 2025 | 47.68 | 47.85 | 47.85 | 48.01 | 47.51 | 876,197 |
July 09, 2025 | 46.89 | 47.4 | 47.4 | 47.64 | 46.68 | 893,984 |
July 08, 2025 | 46.61 | 46.91 | 46.91 | 47.07 | 46.36 | 833,205 |
July 07, 2025 | 46 | 46.6 | 46.6 | 46.97 | 45.61 | 1.03M |
July 04, 2025 | 46.5 | 46.73 | 46.73 | 46.8 | 46.23 | 369,064 |
July 03, 2025 | 47.66 | 46.93 | 46.93 | 47.66 | 46.91 | 576,205 |
July 02, 2025 | 46.97 | 47.42 | 47.42 | 47.58 | 46.79 | 941,726 |
July 01, 2025 | 46.95 | 46.92 | 46.92 | 47.14 | 46.45 | 1.06M |
June 30, 2025 | 47.08 | 47.06 | 47.06 | 47.24 | 46.96 | 878,305 |
June 27, 2025 | 47.23 | 46.9 | 46.9 | 47.32 | 46.17 | 795,579 |
June 26, 2025 | 47.12 | 46.84 | 46.84 | 47.29 | 46.65 | 719,575 |
June 25, 2025 | 47.1 | 46.97 | 46.97 | 47.4 | 46.88 | 751,629 |
June 24, 2025 | 47.49 | 46.9 | 46.9 | 47.74 | 46.66 | 755,561 |
June 23, 2025 | 45.94 | 46.55 | 46.55 | 46.78 | 45.88 | 750,708 |
June 20, 2025 | 46.17 | 46.23 | 46.23 | 46.51 | 46.04 | 2.16M |
June 19, 2025 | 45.1 | 45.9 | 45.9 | 46.04 | 44.92 | 737,450 |
June 18, 2025 | 45.74 | 45.54 | 45.54 | 45.8 | 45.25 | 860,925 |
June 17, 2025 | 45.68 | 45.87 | 45.87 | 46.22 | 45.59 | 820,463 |
June 16, 2025 | 45.8 | 46.04 | 46.04 | 46.18 | 45.45 | 787,259 |
June 13, 2025 | 45.5 | 45.65 | 45.65 | 46.03 | 45.5 | 933,449 |
June 12, 2025 | 46.17 | 46.41 | 46.41 | 46.43 | 45.82 | 920,681 |
June 11, 2025 | 46.78 | 46.54 | 46.54 | 47.03 | 46.54 | 605,270 |
June 10, 2025 | 46.78 | 46.93 | 46.93 | 47.03 | 46.42 | 566,493 |
June 09, 2025 | 46.6 | 46.61 | 46.61 | 46.95 | 46.47 | 570,402 |
June 06, 2025 | 46.47 | 46.65 | 46.65 | 46.67 | 46.18 | 627,618 |
June 05, 2025 | 46.29 | 46.53 | 46.53 | 46.68 | 45.86 | 820,332 |
June 04, 2025 | 46.4 | 46.11 | 46.11 | 46.46 | 45.86 | 1.18M |
June 03, 2025 | 45.86 | 46.19 | 46.19 | 46.19 | 45.4 | 1.04M |
June 02, 2025 | 46.01 | 45.79 | 45.79 | 46.19 | 45.25 | 1.38M |
May 30, 2025 | 46.89 | 46.58 | 46.58 | 47.07 | 46.32 | 4.62M |
May 29, 2025 | 47.71 | 47.07 | 47.07 | 47.92 | 46.95 | 402,871 |
May 28, 2025 | 47.6 | 47.1 | 47.1 | 47.86 | 47.1 | 625,801 |
May 27, 2025 | 47.5 | 47.62 | 47.62 | 48.02 | 47.42 | 465,081 |
May 26, 2025 | 47.44 | 47.44 | 47.44 | 47.72 | 47.26 | 398,859 |
May 23, 2025 | 48.3 | 46.51 | 46.51 | 48.74 | 46.08 | 1.21M |
May 22, 2025 | 48.48 | 48.21 | 48.21 | 48.99 | 47.94 | 698,461 |
May 21, 2025 | 48.6 | 48.8 | 48.8 | 49.06 | 48.6 | 628,848 |
May 20, 2025 | 49.31 | 49.07 | 49.07 | 49.38 | 48.86 | 556,973 |
May 19, 2025 | 49.1 | 49.22 | 49.22 | 49.27 | 48.73 | 587,501 |
May 16, 2025 | 49.2 | 49.35 | 49.35 | 49.63 | 49.09 | 979,343 |
May 15, 2025 | 47.83 | 48.85 | 48.85 | 48.85 | 47.69 | 799,256 |
May 14, 2025 | 49 | 48.15 | 48.15 | 49.05 | 48.11 | 890,620 |
May 13, 2025 | 48.95 | 49.12 | 49.12 | 49.36 | 48.89 | 805,043 |
May 12, 2025 | 47.54 | 48.79 | 48.79 | 49.19 | 47.54 | 1.3M |
May 09, 2025 | 46.81 | 47.06 | 47.06 | 47.28 | 46.63 | 942,868 |
May 08, 2025 | 46.55 | 46.54 | 46.54 | 46.68 | 45.93 | 941,456 |
May 07, 2025 | 47.99 | 46.58 | 46.58 | 48.42 | 46.35 | 1.59M |
May 06, 2025 | 48 | 47.39 | 47.39 | 48.04 | 47.16 | 1.19M |
May 05, 2025 | 47.93 | 47.98 | 47.98 | 48.16 | 47.75 | 586,404 |
May 02, 2025 | 47.92 | 48.01 | 48.01 | 48.15 | 47.35 | 1.41M |
April 30, 2025 | 46.99 | 47.38 | 47.38 | 47.9 | 46.87 | 1.88M |
April 29, 2025 | 47.28 | 46.86 | 46.86 | 47.34 | 46.82 | 487,270 |
April 28, 2025 | 46.95 | 47.22 | 47.22 | 47.65 | 46.77 | 706,350 |
April 25, 2025 | 46.41 | 46.84 | 46.84 | 46.96 | 46.2 | 704,376 |
April 24, 2025 | 45.81 | 45.88 | 45.88 | 45.99 | 45.47 | 566,370 |
April 23, 2025 | 45.19 | 45.63 | 45.63 | 46.3 | 45 | 1.04M |
April 22, 2025 | 44.74 | 44.78 | 44.78 | 44.83 | 44.19 | 759,424 |
April 17, 2025 | 45 | 44.66 | 44.66 | 45.1 | 44.41 | 756,995 |
April 16, 2025 | 44.35 | 44.99 | 44.99 | 45.09 | 44.07 | 815,325 |