46.30
+0.7(+1.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 46.1 | 45.3 | 45.3 | 47.2 | 45.3 | 4,090 |
| June 12, 2025 | 46 | 47.2 | 47.2 | 47.4 | 46 | 3,759 |
| June 11, 2025 | 45.4 | 46.1 | 46.1 | 46.7 | 45.4 | 182 |
| June 10, 2025 | 45.7 | 45.7 | 45.7 | 45.7 | 45.7 | 14 |
| June 09, 2025 | 46.6 | 45.8 | 45.8 | 46.6 | 45.7 | 175 |
| June 06, 2025 | 45.7 | 46 | 46 | 47.2 | 45.7 | 1,350 |
| June 05, 2025 | 46.1 | 45.9 | 45.9 | 46.5 | 45.9 | 760 |
| June 04, 2025 | 46.8 | 46.2 | 46.2 | 46.8 | 46 | 1,168 |
| June 03, 2025 | 46.5 | 46.3 | 46.3 | 46.5 | 46.3 | 144 |
| June 02, 2025 | 46.8 | 46.8 | 46.8 | 47.9 | 46.5 | 3,840 |
| May 30, 2025 | 46.4 | 46.5 | 46.5 | 46.7 | 46.2 | 1,038 |
| May 29, 2025 | 46.1 | 46.1 | 46.1 | 47 | 45.7 | 7,065 |
| May 28, 2025 | 45.1 | 46.4 | 46.4 | 46.8 | 45.1 | 4,304 |
| May 27, 2025 | 44.2 | 45.1 | 45.1 | 45.4 | 44.2 | 2,690 |
| May 26, 2025 | 46 | 43.8 | 43.8 | 46 | 43.8 | 3,612 |
