45.10
+0.6(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.6 | 44.5 | 44.5 | 44.8 | 42.9 | 2,112 |
| September 04, 2025 | 43.9 | 43.2 | 43.2 | 43.9 | 43.1 | 1,470 |
| September 03, 2025 | 44.2 | 44.1 | 44.1 | 44.6 | 44.1 | 44 |
| September 02, 2025 | 45.2 | 44.6 | 44.6 | 45.2 | 44.6 | 439 |
| September 01, 2025 | 46.5 | 45.5 | 45.5 | 46.5 | 45.5 | 166 |
| August 29, 2025 | 45.8 | 46 | 46 | 46 | 44.5 | 4,251 |
| August 28, 2025 | 45.2 | 45.7 | 45.7 | 45.7 | 44.5 | 1,327 |
| August 27, 2025 | 45.7 | 44.9 | 44.9 | 45.8 | 44.9 | 755 |
| August 26, 2025 | 45.8 | 45.5 | 45.5 | 45.8 | 45.5 | 1,024 |
| August 25, 2025 | 46.4 | 45.3 | 45.3 | 46.4 | 45.3 | 1,485 |
| August 22, 2025 | 45.7 | 45.9 | 45.9 | 46.5 | 45.7 | 880 |
| August 21, 2025 | 46.5 | 45.6 | 45.6 | 46.5 | 45.6 | 418 |
| August 20, 2025 | 46.3 | 46.3 | 46.3 | 46.5 | 45.9 | 227 |
| August 19, 2025 | 47 | 46.3 | 46.3 | 47 | 46.3 | 208 |
| August 18, 2025 | 46.2 | 46.3 | 46.3 | 46.8 | 46 | 1,003 |
| August 15, 2025 | 45.9 | 45.6 | 45.6 | 46.3 | 45.6 | 1,376 |
| August 14, 2025 | 46.1 | 45.9 | 45.9 | 46.5 | 45.9 | 467 |
| August 13, 2025 | 46.5 | 45.6 | 45.6 | 46.5 | 45.6 | 1,224 |
| August 12, 2025 | 46.2 | 46.8 | 46.8 | 47.3 | 46.2 | 2,369 |
| August 11, 2025 | 46.4 | 46.5 | 46.5 | 46.8 | 46 | 1,557 |
| August 08, 2025 | 46.3 | 46.9 | 46.9 | 46.9 | 46.3 | 935 |
| August 07, 2025 | 46.8 | 46.4 | 46.4 | 47.3 | 46.4 | 976 |
| August 06, 2025 | 46.8 | 46.4 | 46.4 | 47 | 46.3 | 1,166 |
| August 05, 2025 | 46.5 | 46.2 | 46.2 | 47 | 46.2 | 4,308 |
| August 04, 2025 | 47.2 | 46.1 | 46.1 | 47.2 | 45.5 | 4,634 |
| August 01, 2025 | 48.7 | 47 | 47 | 48.7 | 47 | 559 |
| July 31, 2025 | 47.8 | 48.3 | 48.3 | 48.3 | 47.7 | 983 |
| July 30, 2025 | 48.3 | 47.7 | 47.7 | 48.3 | 47.7 | 3,012 |
| July 29, 2025 | 48.1 | 48.4 | 48.4 | 48.4 | 47.8 | 2,540 |
| July 28, 2025 | 48.4 | 48 | 48 | 48.4 | 48 | 309 |
| July 25, 2025 | 48.2 | 48 | 48 | 48.5 | 48 | 1,378 |
| July 24, 2025 | 48.5 | 48.3 | 48.3 | 48.6 | 48 | 95 |
| July 23, 2025 | 47.8 | 48.2 | 48.2 | 48.8 | 47.8 | 694 |
| July 22, 2025 | 48.6 | 47.9 | 47.9 | 48.6 | 47.9 | 2,657 |
| July 21, 2025 | 48 | 49 | 49 | 49 | 48 | 1,018 |
| July 18, 2025 | 48.2 | 48.4 | 48.4 | 48.4 | 48 | 724 |
| July 17, 2025 | 48.1 | 48.2 | 48.2 | 48.7 | 48 | 1,069 |
| July 16, 2025 | 48.7 | 48 | 48 | 48.7 | 47.9 | 6,354 |
| July 15, 2025 | 47.8 | 48.6 | 48.6 | 48.6 | 47.3 | 2,173 |
| July 14, 2025 | 46.9 | 47.3 | 47.3 | 47.6 | 46.9 | 1,894 |
| July 11, 2025 | 47.2 | 47.3 | 47.3 | 47.8 | 47 | 3,208 |
| July 10, 2025 | 46.9 | 46.6 | 46.6 | 47.3 | 46.6 | 744 |
| July 09, 2025 | 46.4 | 47.3 | 47.3 | 47.8 | 46.4 | 1,057 |
| July 08, 2025 | 46.2 | 46.7 | 46.7 | 47 | 45.9 | 484 |
| July 07, 2025 | 47.2 | 46.4 | 46.4 | 47.2 | 46.4 | 223 |
| July 04, 2025 | 47.2 | 46.7 | 46.7 | 47.4 | 46.7 | 1,436 |
| July 03, 2025 | 47.1 | 47.9 | 47.9 | 48.2 | 46.9 | 758 |
| July 02, 2025 | 47 | 46.9 | 46.9 | 47.9 | 46.4 | 3,277 |
| July 01, 2025 | 49 | 46.5 | 46.5 | 49 | 46.5 | 1,614 |
| June 30, 2025 | 47.3 | 48.6 | 48.6 | 48.7 | 47.3 | 3,304 |
| June 27, 2025 | 46.2 | 47.2 | 47.2 | 47.8 | 45.8 | 3,428 |
| June 26, 2025 | 46.1 | 46.6 | 46.6 | 46.7 | 45.9 | 2,336 |
| June 25, 2025 | 46.9 | 46.2 | 46.2 | 46.9 | 45.9 | 2,216 |
| June 24, 2025 | 46.9 | 46.2 | 46.2 | 47 | 46.2 | 2,258 |
| June 23, 2025 | 46.4 | 45.9 | 45.9 | 46.4 | 45.9 | 269 |
| June 20, 2025 | 45.8 | 46 | 46 | 46.3 | 45.8 | 1,995 |
| June 19, 2025 | 46.4 | 45.9 | 45.9 | 46.9 | 45.7 | 932 |
| June 18, 2025 | 46.3 | 45.8 | 45.8 | 46.4 | 45.8 | 461 |
| June 17, 2025 | 46.5 | 46.8 | 46.8 | 46.8 | 46.5 | 303 |
| June 16, 2025 | 45.8 | 46.5 | 46.5 | 46.5 | 45.8 | 839 |