40.37
-0.02(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.42 | 40.37 | 40.37 | 40.55 | 40.32 | 24,639 |
September 25, 2025 | 40.21 | 40.39 | 40.39 | 40.39 | 40.16 | 6,343 |
September 24, 2025 | 40.33 | 40.33 | 40.33 | 40.51 | 40.29 | 13,447 |
September 23, 2025 | 40.49 | 40.44 | 40.44 | 40.52 | 40.38 | 10,279 |
September 22, 2025 | 40.32 | 40.37 | 40.37 | 40.42 | 40.13 | 12,432 |
September 19, 2025 | 40.09 | 40.21 | 40.21 | 40.33 | 40.05 | 6,923 |
September 18, 2025 | 39.9 | 40.13 | 40.13 | 40.2 | 39.81 | 10,254 |
September 17, 2025 | 39.57 | 39.55 | 39.55 | 39.61 | 39.49 | 24,998 |
September 16, 2025 | 39.87 | 39.56 | 39.56 | 39.9 | 39.56 | 10,527 |
September 15, 2025 | 39.9 | 39.86 | 39.86 | 39.9 | 39.72 | 22,083 |
September 12, 2025 | 39.76 | 39.88 | 39.88 | 39.91 | 39.74 | 9,619 |
September 11, 2025 | 39.56 | 39.75 | 39.75 | 39.75 | 39.53 | 8,861 |
September 10, 2025 | 39.61 | 39.4 | 39.4 | 39.7 | 39.4 | 24,642 |
September 09, 2025 | 39.31 | 39.38 | 39.38 | 39.39 | 39.26 | 10,042 |
September 08, 2025 | 39.41 | 39.38 | 39.38 | 39.42 | 39.28 | 7,780 |
September 05, 2025 | 39.78 | 39.22 | 39.22 | 39.78 | 39.12 | 13,362 |
September 04, 2025 | 39.52 | 39.67 | 39.67 | 39.67 | 39.52 | 10,349 |
September 03, 2025 | 39.45 | 39.35 | 39.35 | 39.55 | 39.35 | 32,916 |
September 02, 2025 | 39.32 | 38.91 | 38.91 | 39.38 | 38.91 | 30,312 |
September 01, 2025 | 39.29 | 39.43 | 39.43 | 39.43 | 39.27 | 17,235 |
August 29, 2025 | 39.66 | 39.32 | 39.32 | 39.66 | 39.26 | 16,830 |
August 28, 2025 | 39.69 | 39.55 | 39.55 | 39.73 | 39.44 | 10,976 |
August 27, 2025 | 39.66 | 39.73 | 39.73 | 39.81 | 39.66 | 8,792 |
August 26, 2025 | 39.45 | 39.35 | 39.35 | 39.47 | 39.32 | 7,733 |
August 25, 2025 | 39.28 | 39.45 | 39.45 | 39.45 | 39.25 | 9,221 |
August 22, 2025 | 39.08 | 39.38 | 39.38 | 39.41 | 39.08 | 31,890 |
August 21, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 38.96 | 19,848 |
August 20, 2025 | 39.21 | 39.01 | 39.01 | 39.23 | 38.8 | 13,536 |
August 19, 2025 | 39.24 | 39.26 | 39.26 | 39.39 | 39.17 | 30,329 |
August 18, 2025 | 39.3 | 39.27 | 39.27 | 39.33 | 39.15 | 26,290 |
August 15, 2025 | 39.55 | 39.23 | 39.23 | 39.55 | 39.21 | 36,733 |
August 14, 2025 | 39.34 | 39.46 | 39.46 | 39.47 | 39.26 | 5,766 |
August 13, 2025 | 39.28 | 39.23 | 39.23 | 39.37 | 39.2 | 10,704 |
August 12, 2025 | 39.12 | 39.21 | 39.21 | 39.27 | 39.05 | 15,465 |
August 11, 2025 | 39.13 | 39.17 | 39.17 | 39.21 | 39.02 | 6,203 |
August 08, 2025 | 38.72 | 38.89 | 38.89 | 38.96 | 38.72 | 7,860 |
August 07, 2025 | 38.65 | 38.71 | 38.71 | 38.96 | 38.63 | 35,808 |
August 06, 2025 | 38.81 | 38.65 | 38.65 | 38.83 | 38.5 | 10,241 |
August 05, 2025 | 39.03 | 38.6 | 38.6 | 39.07 | 38.6 | 15,328 |
August 04, 2025 | 38.35 | 38.75 | 38.75 | 38.78 | 38.35 | 18,171 |
August 01, 2025 | 39.31 | 38.28 | 38.28 | 39.31 | 38.18 | 56,288 |
July 31, 2025 | 39.73 | 39.56 | 39.56 | 39.85 | 39.56 | 13,402 |
July 30, 2025 | 38.93 | 39.19 | 39.19 | 39.28 | 38.88 | 18,397 |
July 29, 2025 | 39.1 | 39.01 | 39.01 | 39.23 | 38.99 | 13,302 |
July 28, 2025 | 38.64 | 38.8 | 38.8 | 38.8 | 38.64 | 11,986 |
July 25, 2025 | 38.33 | 38.39 | 38.39 | 38.42 | 38.28 | 10,740 |
July 24, 2025 | 38.18 | 38.28 | 38.28 | 38.3 | 38.18 | 11,122 |
July 23, 2025 | 37.95 | 38.05 | 38.05 | 38.06 | 37.95 | 17,606 |
July 22, 2025 | 37.95 | 37.78 | 37.78 | 38 | 37.75 | 20,116 |
July 21, 2025 | 38.08 | 38.04 | 38.04 | 38.16 | 37.99 | 28,732 |
July 18, 2025 | 38.22 | 38 | 38 | 38.25 | 37.98 | 19,628 |
July 17, 2025 | 38.09 | 38.16 | 38.16 | 38.17 | 38.02 | 18,122 |
July 16, 2025 | 37.74 | 37.41 | 37.41 | 38.06 | 37.41 | 15,439 |
July 15, 2025 | 37.97 | 38.11 | 38.11 | 38.11 | 37.91 | 39,641 |
July 14, 2025 | 37.65 | 37.74 | 37.74 | 37.74 | 37.6 | 10,856 |
July 11, 2025 | 37.85 | 37.78 | 37.78 | 37.85 | 37.65 | 25,124 |
July 10, 2025 | 37.59 | 38.01 | 38.01 | 38.01 | 37.59 | 72,809 |
July 09, 2025 | 37.49 | 37.65 | 37.65 | 37.84 | 37.49 | 70,857 |
July 08, 2025 | 37.42 | 37.53 | 37.53 | 37.63 | 37.38 | 55,289 |
July 07, 2025 | 37.49 | 37.52 | 37.52 | 37.7 | 37.49 | 52,854 |