42.33
-0.084(-0.20%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.38 | 42.33 | 42.33 | 42.45 | 42.32 | 5,951 |
September 25, 2025 | 42.14 | 42.41 | 42.41 | 42.41 | 42.14 | 350 |
September 24, 2025 | 41.93 | 42.21 | 42.21 | 42.22 | 41.93 | 356 |
September 23, 2025 | 42.09 | 42.05 | 42.05 | 42.09 | 42 | 1,226 |
September 22, 2025 | 42.3 | 42.09 | 42.09 | 42.3 | 42.07 | 4,068 |
September 19, 2025 | 42.11 | 42.22 | 42.22 | 42.22 | 42.07 | 6,460 |
September 18, 2025 | 42.03 | 42.06 | 42.06 | 42.09 | 41.93 | 2,399 |
September 17, 2025 | 42 | 42 | 42 | 42.08 | 42 | 7,982 |
September 16, 2025 | 42.36 | 42.03 | 42.03 | 42.36 | 42 | 2,150 |
September 15, 2025 | 42.46 | 42.28 | 42.28 | 42.46 | 42.27 | 2,528 |
September 12, 2025 | 42.33 | 42.39 | 42.39 | 42.45 | 42.33 | 3,656 |
September 11, 2025 | 42.39 | 42.37 | 42.37 | 42.52 | 42.36 | 9,004 |
September 10, 2025 | 42.34 | 42.39 | 42.39 | 42.49 | 42.34 | 4,013 |
September 09, 2025 | 42.25 | 42.35 | 42.35 | 42.43 | 42.25 | 1,909 |
September 08, 2025 | 42.3 | 42.33 | 42.33 | 42.42 | 42.3 | 6,183 |
September 05, 2025 | 42.57 | 42.32 | 42.32 | 42.57 | 42.32 | 176 |
September 04, 2025 | 42.5 | 42.6 | 42.6 | 42.64 | 42.5 | 1,385 |
September 03, 2025 | 42.45 | 42.42 | 42.42 | 42.59 | 42.42 | 145 |
September 02, 2025 | 42.29 | 42.48 | 42.48 | 42.56 | 42.29 | 18 |
September 01, 2025 | 42.29 | 42.31 | 42.31 | 42.31 | 42.21 | 131 |
August 29, 2025 | 42.41 | 42.33 | 42.33 | 42.49 | 42.32 | 1,290 |
August 28, 2025 | 42.55 | 42.43 | 42.43 | 42.55 | 42.43 | 34 |
August 27, 2025 | 42.58 | 42.63 | 42.63 | 42.74 | 42.57 | 1,332 |
August 26, 2025 | 42.57 | 42.45 | 42.45 | 42.57 | 42.42 | 3,146 |
August 25, 2025 | 42.45 | 42.35 | 42.35 | 42.45 | 42.25 | 2,156 |
August 22, 2025 | 42.5 | 42.22 | 42.22 | 42.59 | 42.21 | 1,670 |
August 21, 2025 | 42.4 | 42.5 | 42.5 | 42.55 | 42.38 | 186 |
August 20, 2025 | 42.8 | 42.54 | 42.54 | 42.8 | 42.54 | 981 |
August 19, 2025 | 42.67 | 42.5 | 42.5 | 42.67 | 42.45 | 378 |
August 18, 2025 | 42.57 | 42.48 | 42.48 | 42.57 | 42.44 | 1,246 |
August 15, 2025 | 42.65 | 42.36 | 42.36 | 42.65 | 42.36 | 3,835 |
August 14, 2025 | 42.53 | 42.59 | 42.59 | 42.59 | 42.46 | 14,049 |
August 13, 2025 | 42.37 | 42.34 | 42.34 | 42.37 | 42.33 | 3,909 |
August 12, 2025 | 42.68 | 42.41 | 42.41 | 42.69 | 42.41 | 1,544 |
August 11, 2025 | 42.27 | 42.7 | 42.7 | 42.75 | 42.27 | 3,598 |
August 08, 2025 | 42.51 | 42.47 | 42.47 | 42.61 | 42.46 | 5,051 |
August 07, 2025 | 42.6 | 42.6 | 42.6 | 42.68 | 42.51 | 15,391 |
August 06, 2025 | 42.59 | 42.57 | 42.57 | 42.8 | 42.57 | 5,988 |
August 05, 2025 | 43.06 | 42.77 | 42.77 | 43.06 | 42.77 | 1,859 |
August 04, 2025 | 42.94 | 42.81 | 42.81 | 42.94 | 42.75 | 1,594 |
August 01, 2025 | 43.33 | 42.83 | 42.83 | 43.33 | 42.7 | 6,008 |
July 31, 2025 | 43.08 | 43.13 | 43.13 | 43.27 | 43.08 | 168 |
July 30, 2025 | 42.88 | 43 | 43 | 43.01 | 42.66 | 11,501 |
July 29, 2025 | 42.75 | 42.77 | 42.77 | 42.82 | 42.57 | 10,365 |
July 28, 2025 | 42.05 | 42.45 | 42.45 | 42.45 | 42.05 | 3,792 |
July 25, 2025 | 41.95 | 42.04 | 42.04 | 42.1 | 41.95 | 719 |
July 24, 2025 | 42.01 | 41.88 | 41.88 | 42.01 | 41.85 | 1,135 |
July 23, 2025 | 42.1 | 42.07 | 42.07 | 42.1 | 42.02 | 2,092 |
July 22, 2025 | 42.18 | 42.03 | 42.03 | 42.19 | 42.03 | 2,065 |
July 21, 2025 | 42.37 | 42.11 | 42.11 | 42.44 | 42.11 | 14,267 |
July 18, 2025 | 42.35 | 42.3 | 42.3 | 42.37 | 42.26 | 6,100 |
July 17, 2025 | 42.59 | 42.5 | 42.5 | 42.59 | 42.47 | 602 |
July 16, 2025 | 42.48 | 42.27 | 42.27 | 42.76 | 42.25 | 601 |
July 15, 2025 | 42.45 | 42.57 | 42.57 | 42.57 | 42.3 | 3,444 |
July 14, 2025 | 42.57 | 42.26 | 42.26 | 42.57 | 42.26 | 2,968 |
July 11, 2025 | 42.48 | 42.25 | 42.25 | 42.48 | 42.25 | 11,547 |
July 10, 2025 | 42.18 | 42.36 | 42.36 | 42.36 | 42.17 | 2,218 |
July 09, 2025 | 42.16 | 42.2 | 42.2 | 42.2 | 42.16 | 72 |
July 08, 2025 | 42.17 | 42.19 | 42.19 | 42.26 | 42.04 | 1,421 |
July 07, 2025 | 42.14 | 42.12 | 42.12 | 42.2 | 42.1 | 2,332 |