46.74
+0.17(+0.37%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.65 | 46.57 | 46.57 | 46.81 | 46.5 | 1,540 |
September 04, 2025 | 46.32 | 46.63 | 46.63 | 46.71 | 46.32 | 1,938 |
September 03, 2025 | 46.08 | 46.36 | 46.36 | 46.36 | 45.94 | 3,251 |
September 02, 2025 | 46.55 | 45.91 | 45.91 | 46.61 | 45.91 | 7,635 |
September 01, 2025 | 46.7 | 46.72 | 46.72 | 46.72 | 46.55 | 1,079 |
August 29, 2025 | 46.73 | 46.56 | 46.56 | 46.73 | 46.5 | 1,161 |
August 28, 2025 | 47.13 | 46.84 | 46.84 | 47.13 | 46.8 | 438 |
August 27, 2025 | 47.16 | 47.05 | 47.05 | 47.2 | 47 | 21,920 |
August 26, 2025 | 47 | 46.91 | 46.91 | 47.05 | 46.89 | 838 |
August 25, 2025 | 47.27 | 46.94 | 46.94 | 47.27 | 46.82 | 3,349 |
August 22, 2025 | 47.02 | 47.1 | 47.1 | 47.26 | 47 | 23,555 |
August 21, 2025 | 47.02 | 47.1 | 47.1 | 47.1 | 46.87 | 3,125 |
August 20, 2025 | 46.59 | 46.93 | 46.93 | 47.02 | 46.53 | 5,595 |
August 19, 2025 | 46.4 | 46.55 | 46.55 | 46.57 | 46.4 | 1,071 |
August 18, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.33 | 5,880 |
August 15, 2025 | 46.85 | 46.34 | 46.34 | 46.85 | 46.34 | 3,387 |
August 14, 2025 | 46.49 | 46.69 | 46.69 | 46.69 | 46.49 | 3,272 |
August 13, 2025 | 46.25 | 46.3 | 46.3 | 46.33 | 46.21 | 555 |
August 12, 2025 | 46.28 | 46.16 | 46.16 | 46.34 | 46.09 | 8,079 |
August 11, 2025 | 45.93 | 46.03 | 46.03 | 46.06 | 45.93 | 2,331 |
August 08, 2025 | 45.86 | 45.75 | 45.75 | 45.89 | 45.72 | 1,000 |
August 07, 2025 | 45.71 | 45.81 | 45.81 | 45.85 | 45.51 | 7,296 |
August 06, 2025 | 45.84 | 45.75 | 45.75 | 45.84 | 45.72 | 11,067 |
August 05, 2025 | 45.92 | 45.69 | 45.69 | 45.99 | 45.69 | 5,945 |
August 04, 2025 | 45.42 | 45.62 | 45.62 | 45.63 | 45.36 | 3,669 |
August 01, 2025 | 45.69 | 45.32 | 45.32 | 45.74 | 45.28 | 3,148 |
July 31, 2025 | 46.23 | 46.03 | 46.03 | 46.25 | 45.93 | 6,240 |
July 30, 2025 | 45.87 | 46 | 46 | 46 | 45.86 | 198 |
July 29, 2025 | 45.66 | 45.96 | 45.96 | 46 | 45.66 | 473 |
July 28, 2025 | 45.65 | 45.55 | 45.55 | 45.71 | 45.45 | 7,336 |
July 25, 2025 | 45.5 | 45.38 | 45.38 | 45.5 | 45.33 | 647 |
July 24, 2025 | 45.65 | 45.65 | 45.65 | 45.83 | 45.64 | 208 |
July 23, 2025 | 45.41 | 45.52 | 45.52 | 45.55 | 45.41 | 2,987 |
July 22, 2025 | 45.17 | 45.13 | 45.13 | 45.23 | 45.06 | 36,452 |
July 21, 2025 | 45.14 | 45.14 | 45.14 | 45.16 | 45.05 | 4,548 |
July 18, 2025 | 45.15 | 45.05 | 45.05 | 45.15 | 45.01 | 2,662 |
July 17, 2025 | 44.95 | 45.08 | 45.08 | 45.1 | 44.91 | 1,318 |
July 16, 2025 | 44.81 | 44.62 | 44.62 | 45.03 | 44.62 | 5,946 |
July 15, 2025 | 45.01 | 44.78 | 44.78 | 45.04 | 44.78 | 11,930 |
July 14, 2025 | 44.86 | 44.97 | 44.97 | 44.99 | 44.86 | 4,361 |
July 11, 2025 | 45.2 | 44.82 | 44.82 | 45.2 | 44.8 | 798 |
July 10, 2025 | 45.04 | 45.29 | 45.29 | 45.29 | 45 | 2,950 |
July 09, 2025 | 44.77 | 44.71 | 44.71 | 44.8 | 44.67 | 1,616 |
July 08, 2025 | 44.54 | 44.6 | 44.6 | 44.6 | 44.35 | 445 |
July 07, 2025 | 44.36 | 44.5 | 44.5 | 44.54 | 44.32 | 1,694 |
July 04, 2025 | 44.38 | 44.4 | 44.4 | 44.44 | 44.26 | 1,075 |
July 03, 2025 | 44.32 | 44.51 | 44.51 | 44.51 | 44.32 | 2,123 |
July 02, 2025 | 44.68 | 44.02 | 44.02 | 44.68 | 43.9 | 5,581 |
July 01, 2025 | 44.55 | 44.44 | 44.44 | 44.56 | 44.17 | 6,689 |
June 30, 2025 | 44.76 | 44.41 | 44.41 | 44.76 | 44.41 | 14,641 |
June 27, 2025 | 44.69 | 44.75 | 44.75 | 44.78 | 44.55 | 1,563 |
June 26, 2025 | 44.5 | 44.6 | 44.6 | 44.62 | 44.46 | 565 |
June 25, 2025 | 44.73 | 44.38 | 44.38 | 44.73 | 44.38 | 614 |
June 24, 2025 | 44.85 | 44.59 | 44.59 | 44.85 | 44.59 | 431 |
June 23, 2025 | 44.39 | 44.5 | 44.5 | 44.56 | 44.39 | 1,533 |
June 20, 2025 | 44.81 | 44.56 | 44.56 | 44.97 | 44.56 | 6,852 |
June 19, 2025 | 44.76 | 44.72 | 44.72 | 44.87 | 44.69 | 1,717 |
June 18, 2025 | 45.38 | 45.36 | 44.89 | 45.43 | 45.28 | 4,757 |
June 17, 2025 | 45.45 | 45.41 | 45.41 | 45.55 | 45.38 | 5,241 |
June 16, 2025 | 45.72 | 45.7 | 45.7 | 45.8 | 45.64 | 2,905 |