44.85
+0.25(+0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 44.63 | 44.6 | 44.6 | 44.72 | 44.31 | 2.78M |
| December 18, 2025 | 44.44 | 44.6 | 44.6 | 44.83 | 44.08 | 1.23M |
| December 17, 2025 | 44.48 | 44.42 | 44.42 | 44.65 | 43.87 | 1.22M |
| December 16, 2025 | 44.27 | 44.41 | 44.41 | 44.82 | 44.2 | 1.18M |
| December 15, 2025 | 43.89 | 44.16 | 44.16 | 44.8 | 43.73 | 1.31M |
| December 12, 2025 | 43.57 | 44.03 | 44.03 | 44.1 | 43.44 | 1.04M |
| December 11, 2025 | 43.21 | 43.66 | 43.66 | 43.75 | 43.13 | 502,921 |
| December 10, 2025 | 43.1 | 43.21 | 43.21 | 43.8 | 42.83 | 1.14M |
| December 09, 2025 | 43.19 | 43.8 | 43.8 | 43.8 | 43.02 | 1.3M |
| December 08, 2025 | 43.32 | 43.41 | 43.41 | 43.67 | 43.14 | 2.55M |
| December 05, 2025 | 42.86 | 43.51 | 43.51 | 43.51 | 42.7 | 1.45M |
| December 04, 2025 | 42.5 | 42.65 | 42.65 | 42.71 | 41.73 | 1.23M |
| December 03, 2025 | 42.63 | 42.37 | 42.37 | 42.94 | 42.21 | 889,241 |
| December 02, 2025 | 42.44 | 42.67 | 42.67 | 42.67 | 42.21 | 1.01M |
| December 01, 2025 | 42.94 | 42.59 | 42.59 | 43.02 | 42.45 | 718,263 |
| November 28, 2025 | 42.82 | 42.85 | 42.85 | 43.01 | 42.69 | 305,172 |
| November 27, 2025 | 42.17 | 42.74 | 42.74 | 43.07 | 42.12 | 667,241 |
| November 26, 2025 | 42.53 | 42.36 | 42.36 | 42.64 | 42.13 | 877,647 |
| November 25, 2025 | 42.22 | 42.53 | 42.53 | 42.82 | 42.03 | 1.13M |
| November 24, 2025 | 42 | 42.18 | 42.18 | 42.38 | 41.7 | 2.89M |
| November 21, 2025 | 41 | 41.77 | 41.77 | 41.77 | 40.97 | 1.18M |
| November 20, 2025 | 41.66 | 41.29 | 41.29 | 41.69 | 41.14 | 1.28M |
| November 19, 2025 | 41.57 | 41.37 | 41.37 | 41.73 | 41.23 | 1.41M |
| November 18, 2025 | 41.34 | 41.57 | 41.57 | 41.59 | 41.05 | 1.46M |
| November 17, 2025 | 44.21 | 41.78 | 41.78 | 44.21 | 41.71 | 1.81M |
| November 14, 2025 | 43.13 | 43.87 | 43.87 | 43.87 | 43.02 | 1.46M |
| November 13, 2025 | 44.6 | 43.32 | 43.32 | 44.77 | 43.16 | 1.87M |
| November 12, 2025 | 45.05 | 44.82 | 44.82 | 45.18 | 44.76 | 872,008 |
| November 11, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 772,164 |
| November 10, 2025 | 44.09 | 43.36 | 43.36 | 44.13 | 42.62 | 1.63M |
| November 07, 2025 | 44.37 | 43.29 | 43.29 | 44.65 | 43.05 | 1.55M |
| November 06, 2025 | 44.68 | 44.29 | 44.29 | 45.22 | 44.12 | 1.55M |
| November 05, 2025 | 43.5 | 45 | 45 | 46.29 | 43 | 3.91M |
| November 04, 2025 | 48.65 | 49.25 | 49.25 | 49.25 | 48.46 | 810,954 |
| November 03, 2025 | 48.41 | 48.82 | 48.82 | 48.93 | 48.37 | 530,651 |
| October 31, 2025 | 48.64 | 48.57 | 48.57 | 48.74 | 48.21 | 451,400 |
| October 30, 2025 | 49.25 | 48.72 | 48.72 | 49.7 | 48.57 | 601,362 |
| October 29, 2025 | 48.69 | 49.35 | 49.35 | 49.35 | 48.61 | 677,599 |
| October 28, 2025 | 49.47 | 48.86 | 48.86 | 49.48 | 48.76 | 658,315 |
| October 27, 2025 | 49.51 | 49.48 | 49.48 | 49.61 | 49.2 | 743,539 |
| October 24, 2025 | 49.49 | 49.53 | 49.53 | 49.71 | 49.33 | 534,593 |
| October 23, 2025 | 49.12 | 49.36 | 49.36 | 49.42 | 48.79 | 386,629 |
| October 22, 2025 | 48.56 | 49.34 | 49.34 | 49.34 | 48.44 | 795,103 |
| October 21, 2025 | 48.45 | 48.6 | 48.6 | 48.72 | 48.27 | 425,763 |
| October 20, 2025 | 47.93 | 48.37 | 48.37 | 48.48 | 47.8 | 747,127 |
| October 17, 2025 | 47.33 | 47.78 | 47.78 | 48.03 | 47.21 | 639,761 |
| October 16, 2025 | 47.3 | 47.61 | 47.61 | 47.67 | 47.2 | 683,532 |
| October 15, 2025 | 46.76 | 47.12 | 47.12 | 47.17 | 46.47 | 554,018 |
| October 14, 2025 | 46.38 | 46.42 | 46.42 | 46.91 | 46.22 | 800,226 |
| October 13, 2025 | 47.39 | 47.32 | 47.32 | 47.82 | 47.04 | 484,802 |
| October 10, 2025 | 48.34 | 47.21 | 47.21 | 48.84 | 47.13 | 768,581 |
| October 09, 2025 | 48.57 | 48.49 | 48.49 | 48.72 | 48.23 | 526,656 |
| October 08, 2025 | 48.36 | 48.54 | 48.54 | 48.6 | 48.12 | 566,836 |
| October 07, 2025 | 48.33 | 48.53 | 48.53 | 48.55 | 48.13 | 508,131 |
| October 06, 2025 | 47.86 | 48.32 | 48.32 | 48.42 | 47.6 | 810,103 |
| October 03, 2025 | 47.1 | 47.64 | 47.64 | 47.64 | 46.88 | 773,321 |
| October 02, 2025 | 46.6 | 46.91 | 46.91 | 47.08 | 46.23 | 1.17M |
| October 01, 2025 | 46.29 | 46.3 | 46.3 | 46.89 | 46.02 | 1.13M |
| September 30, 2025 | 45.54 | 46.02 | 46.02 | 46.2 | 45.5 | 859,730 |
| September 29, 2025 | 45.53 | 45.6 | 45.6 | 46.05 | 45.36 | 576,847 |
