47.08
-0.105(-0.22%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.09 | 47.08 | 47.08 | 47.18 | 47.01 | 20,849 |
September 25, 2025 | 47.06 | 47.19 | 47.19 | 47.21 | 46.87 | 6,958 |
September 24, 2025 | 47.21 | 47.35 | 47.35 | 47.39 | 47.1 | 21,046 |
September 23, 2025 | 47.4 | 47.49 | 47.49 | 47.59 | 47.4 | 22,352 |
September 22, 2025 | 47.58 | 47.45 | 47.45 | 47.58 | 47.33 | 8,536 |
September 19, 2025 | 46.74 | 47.31 | 47.31 | 47.31 | 46.71 | 1,743 |
September 18, 2025 | 46.55 | 46.83 | 46.83 | 46.84 | 46.54 | 3,598 |
September 17, 2025 | 46.46 | 46.58 | 46.58 | 46.58 | 46.42 | 2,147 |
September 16, 2025 | 46.78 | 46.39 | 46.39 | 46.78 | 46.39 | 16,087 |
September 15, 2025 | 46.6 | 46.64 | 46.64 | 46.64 | 46.41 | 4,386 |
September 12, 2025 | 46.7 | 46.55 | 46.55 | 46.76 | 46.55 | 579 |
September 11, 2025 | 46.44 | 46.73 | 46.73 | 46.73 | 46.43 | 2,198 |
September 10, 2025 | 46.4 | 46.34 | 46.34 | 46.49 | 46.3 | 2,238 |
September 09, 2025 | 46.18 | 46.31 | 46.31 | 46.35 | 46.18 | 13,664 |
September 08, 2025 | 46.31 | 46.03 | 46.03 | 46.44 | 45.97 | 2,634 |
September 05, 2025 | 46.42 | 46 | 46 | 46.43 | 45.97 | 4,557 |
September 04, 2025 | 46.1 | 46.19 | 46.19 | 46.28 | 46.1 | 3,435 |
September 03, 2025 | 45.87 | 46.01 | 46.01 | 46.09 | 45.83 | 2,978 |
September 02, 2025 | 45.91 | 45.68 | 45.68 | 45.96 | 45.6 | 5,913 |
September 01, 2025 | 45.72 | 45.9 | 45.9 | 45.9 | 45.72 | 4,818 |
August 29, 2025 | 45.66 | 45.74 | 45.74 | 45.74 | 45.58 | 6,285 |
August 28, 2025 | 45.79 | 45.59 | 45.59 | 45.83 | 45.58 | 6,869 |
August 27, 2025 | 45.45 | 45.68 | 45.68 | 45.71 | 45.45 | 21,987 |
August 26, 2025 | 44.93 | 45.15 | 45.15 | 45.15 | 44.86 | 23,503 |
August 25, 2025 | 44.99 | 44.91 | 44.91 | 45.07 | 44.85 | 9,956 |
August 22, 2025 | 44.78 | 45.09 | 45.09 | 45.1 | 44.77 | 5,544 |
August 21, 2025 | 44.55 | 44.7 | 44.7 | 44.7 | 44.37 | 1,260 |
August 20, 2025 | 44.39 | 44.5 | 44.5 | 44.5 | 44.34 | 801 |
August 19, 2025 | 44.56 | 44.53 | 44.53 | 44.62 | 44.5 | 431 |
August 18, 2025 | 44.52 | 44.5 | 44.5 | 44.61 | 44.45 | 5,606 |
August 15, 2025 | 44.78 | 44.45 | 44.45 | 44.78 | 44.45 | 2,546 |
August 14, 2025 | 44.79 | 44.67 | 44.67 | 44.88 | 44.67 | 11,947 |
August 13, 2025 | 44.78 | 44.69 | 44.69 | 44.87 | 44.69 | 962 |
August 12, 2025 | 44.89 | 44.78 | 44.78 | 45 | 44.73 | 13,798 |
August 11, 2025 | 44.75 | 44.88 | 44.88 | 44.9 | 44.71 | 7,840 |
August 08, 2025 | 44.84 | 44.77 | 44.77 | 44.93 | 44.76 | 5,292 |
August 07, 2025 | 45.07 | 44.82 | 44.82 | 45.3 | 44.82 | 9,569 |
August 06, 2025 | 44.79 | 45.11 | 45.11 | 45.19 | 44.6 | 17,361 |
August 05, 2025 | 44.44 | 44.38 | 44.38 | 44.67 | 44.34 | 13,615 |
August 04, 2025 | 43.73 | 44.19 | 44.19 | 44.19 | 43.73 | 22,766 |
August 01, 2025 | 44.28 | 43.65 | 43.65 | 44.28 | 43.54 | 5,436 |
July 31, 2025 | 44.71 | 44.59 | 44.59 | 44.92 | 44.59 | 18,409 |
July 30, 2025 | 44.59 | 44.72 | 44.72 | 44.89 | 44.59 | 2,638 |
July 29, 2025 | 44.63 | 44.52 | 44.52 | 44.72 | 44.52 | 15,791 |
July 28, 2025 | 44.2 | 44.37 | 44.37 | 44.37 | 44.19 | 551 |
July 25, 2025 | 44.29 | 44.38 | 43.96 | 44.38 | 44.18 | 3,410 |
July 24, 2025 | 44.48 | 44.39 | 43.97 | 44.58 | 44.39 | 7,431 |
July 23, 2025 | 44.68 | 44.64 | 44.21 | 44.85 | 44.58 | 2,438 |
July 22, 2025 | 44.34 | 44.41 | 43.98 | 44.42 | 44.25 | 1,190 |
July 21, 2025 | 44.53 | 44.51 | 44.08 | 44.59 | 44.48 | 5,982 |
July 18, 2025 | 44.79 | 44.43 | 44 | 44.79 | 44.43 | 1,488 |
July 17, 2025 | 44.41 | 44.58 | 44.15 | 44.58 | 44.23 | 2,676 |
July 16, 2025 | 44.03 | 43.64 | 43.23 | 44.18 | 43.64 | 3,381 |
July 15, 2025 | 44.23 | 44.07 | 43.65 | 44.34 | 44.06 | 4,220 |
July 14, 2025 | 43.82 | 44.06 | 44.06 | 44.06 | 43.82 | 6,859 |
July 11, 2025 | 43.89 | 43.81 | 43.81 | 43.89 | 43.72 | 4,949 |
July 10, 2025 | 43.63 | 44.09 | 44.09 | 44.09 | 43.63 | 2,685 |
July 09, 2025 | 43.64 | 43.71 | 43.71 | 43.75 | 43.64 | 6,420 |
July 08, 2025 | 43.9 | 43.67 | 43.67 | 43.95 | 43.62 | 1,286 |
July 07, 2025 | 43.84 | 43.97 | 43.97 | 44.05 | 43.84 | 1,405 |