44.31
+0.446(+1.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.68 | 43.86 | 43.86 | 44 | 43.68 | 6,082 |
September 04, 2025 | 43.98 | 43.68 | 43.68 | 43.98 | 43.6 | 28,092 |
September 03, 2025 | 43.86 | 43.72 | 43.72 | 43.86 | 43.6 | 15,556 |
September 02, 2025 | 43.69 | 43.59 | 43.59 | 43.75 | 43.41 | 29,696 |
September 01, 2025 | 43.69 | 43.66 | 43.66 | 43.69 | 43.63 | 4,054 |
August 29, 2025 | 43.69 | 43.57 | 43.57 | 43.69 | 43.53 | 4,406 |
August 28, 2025 | 43.35 | 43.58 | 43.58 | 43.68 | 43.35 | 8,715 |
August 27, 2025 | 43.36 | 43.47 | 43.47 | 43.66 | 43.36 | 9,105 |
August 26, 2025 | 43.25 | 43.62 | 43.62 | 43.67 | 43.2 | 20,370 |
August 25, 2025 | 43.5 | 43.58 | 43.58 | 43.58 | 43.25 | 12,322 |
August 22, 2025 | 42.84 | 43.49 | 43.49 | 43.49 | 42.72 | 10,757 |
August 21, 2025 | 42.91 | 42.9 | 42.9 | 42.98 | 42.82 | 5,560 |
August 20, 2025 | 43.09 | 42.76 | 42.76 | 43.09 | 42.67 | 6,857 |
August 19, 2025 | 43.22 | 43.16 | 43.16 | 43.22 | 43.04 | 1,447 |
August 18, 2025 | 43.3 | 43.14 | 43.14 | 43.3 | 43.09 | 6,744 |
August 15, 2025 | 43.12 | 43.08 | 43.08 | 43.15 | 43.01 | 1,934 |
August 14, 2025 | 43.3 | 43.06 | 43.06 | 43.3 | 43.06 | 2,344 |
August 13, 2025 | 43.04 | 43.08 | 43.08 | 43.2 | 43 | 18,010 |
August 12, 2025 | 42.84 | 42.87 | 42.87 | 42.87 | 42.65 | 17,120 |
August 11, 2025 | 42.78 | 42.7 | 42.7 | 42.78 | 42.57 | 2,264 |
August 08, 2025 | 42.64 | 42.72 | 42.72 | 42.77 | 42.58 | 7,787 |
August 07, 2025 | 42.4 | 42.63 | 42.63 | 42.8 | 42.4 | 15,847 |
August 06, 2025 | 42.38 | 42.46 | 42.46 | 42.64 | 42.38 | 7,848 |
August 05, 2025 | 42.46 | 42.53 | 42.53 | 42.69 | 42.44 | 6,190 |
August 04, 2025 | 42.34 | 42.64 | 42.64 | 42.69 | 42.23 | 26,285 |
August 01, 2025 | 42.7 | 42.12 | 42.12 | 42.7 | 42.08 | 14,547 |
July 31, 2025 | 42.78 | 42.82 | 42.82 | 42.94 | 42.7 | 6,388 |
July 30, 2025 | 42.5 | 42.64 | 42.64 | 42.74 | 42.5 | 16,108 |
July 29, 2025 | 42.86 | 42.74 | 42.74 | 42.86 | 42.69 | 6,606 |
July 28, 2025 | 42.96 | 42.73 | 42.73 | 42.96 | 42.7 | 7,787 |
July 25, 2025 | 42.69 | 42.72 | 42.72 | 42.79 | 42.64 | 4,870 |
July 24, 2025 | 42.74 | 42.86 | 42.86 | 42.86 | 42.74 | 7,218 |
July 23, 2025 | 42.81 | 42.78 | 42.78 | 42.84 | 42.65 | 4,607 |
July 22, 2025 | 42.6 | 42.52 | 42.52 | 42.77 | 42.47 | 14,783 |
July 21, 2025 | 42.58 | 42.78 | 42.78 | 42.78 | 42.55 | 20,099 |
July 18, 2025 | 42.33 | 42.55 | 42.55 | 42.7 | 42.33 | 42,819 |
July 17, 2025 | 42.62 | 42.49 | 42.49 | 42.62 | 42.4 | 4,253 |
July 16, 2025 | 42.5 | 42.45 | 42.45 | 42.5 | 42.31 | 29,210 |
July 15, 2025 | 42.47 | 42.43 | 42.43 | 42.59 | 42.4 | 10,399 |
July 14, 2025 | 42.34 | 42.39 | 42.39 | 42.4 | 42.18 | 3,688 |
July 11, 2025 | 42.4 | 42.33 | 42.33 | 42.4 | 42.25 | 2,463 |
July 10, 2025 | 42.28 | 42.25 | 42.25 | 42.39 | 42.13 | 6,507 |
July 09, 2025 | 42.17 | 42.17 | 42.17 | 42.25 | 42.06 | 2,819 |
July 08, 2025 | 42.07 | 42.08 | 42.08 | 42.18 | 42.01 | 2,528 |
July 07, 2025 | 41.96 | 42.08 | 42.08 | 42.18 | 41.96 | 5,385 |
July 04, 2025 | 42.27 | 41.96 | 41.96 | 42.27 | 41.96 | 26,934 |
July 03, 2025 | 42 | 42.17 | 42.17 | 42.24 | 42 | 8,580 |
July 02, 2025 | 41.94 | 41.98 | 41.98 | 42.03 | 41.89 | 11,887 |
July 01, 2025 | 42.04 | 41.88 | 41.88 | 42.29 | 41.88 | 11,081 |
June 30, 2025 | 42.13 | 42.1 | 42.1 | 42.15 | 41.99 | 10,943 |
June 27, 2025 | 41.94 | 42.07 | 42.07 | 42.07 | 41.91 | 6,093 |
June 26, 2025 | 41.96 | 41.77 | 41.77 | 41.96 | 41.77 | 13,025 |
June 25, 2025 | 41.9 | 41.81 | 41.81 | 42.03 | 41.8 | 7,437 |
June 24, 2025 | 41.5 | 41.9 | 41.9 | 41.9 | 41.42 | 18,952 |
June 23, 2025 | 41.25 | 41.31 | 41.31 | 41.39 | 41.2 | 596 |
June 20, 2025 | 40.99 | 41.29 | 41.29 | 41.4 | 40.99 | 1,208 |
June 19, 2025 | 41.56 | 41.15 | 41.15 | 41.56 | 41.15 | 2,331 |
June 18, 2025 | 41.17 | 41.39 | 41.39 | 41.44 | 41.17 | 2,647 |
June 17, 2025 | 41.5 | 41.39 | 41.39 | 41.58 | 41.39 | 930 |
June 16, 2025 | 41.57 | 41.53 | 41.53 | 41.57 | 41.31 | 22,863 |