46.72
+0.69(+1.50%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.32 | 46.03 | 46.03 | 46.56 | 45.85 | 44,502 |
September 25, 2025 | 45.99 | 46.16 | 46.16 | 46.2 | 45.21 | 66,367 |
September 24, 2025 | 46.06 | 46.13 | 46.13 | 46.34 | 45.95 | 81,698 |
September 23, 2025 | 45.83 | 46.37 | 46.37 | 46.45 | 45.8 | 59,512 |
September 22, 2025 | 45.31 | 45.67 | 45.67 | 45.75 | 45.03 | 55,974 |
September 19, 2025 | 45.24 | 44.96 | 44.96 | 45.33 | 44.93 | 52,545 |
September 18, 2025 | 43.99 | 45.42 | 45.42 | 45.48 | 43.91 | 102,957 |
September 17, 2025 | 43.58 | 43.37 | 43.37 | 43.67 | 43.24 | 49,280 |
September 16, 2025 | 43.83 | 43.45 | 43.45 | 44.05 | 43.44 | 53,844 |
September 15, 2025 | 43.4 | 43.55 | 43.55 | 43.7 | 43.07 | 99,705 |
September 12, 2025 | 43.25 | 43.41 | 43.41 | 43.57 | 43.19 | 65,712 |
September 11, 2025 | 43.03 | 43.4 | 43.4 | 43.49 | 42.9 | 29,491 |
September 10, 2025 | 42.86 | 42.99 | 42.99 | 43.05 | 42.63 | 72,034 |
September 09, 2025 | 42.39 | 42.42 | 42.42 | 42.54 | 42.23 | 32,805 |
September 08, 2025 | 42 | 42.39 | 42.39 | 42.46 | 41.93 | 34,974 |
September 05, 2025 | 41.9 | 41.66 | 41.66 | 42.27 | 41.34 | 53,898 |
September 04, 2025 | 41.12 | 41.26 | 41.26 | 41.38 | 40.74 | 62,664 |
September 03, 2025 | 41.11 | 40.79 | 40.79 | 41.31 | 40.76 | 41,191 |
September 02, 2025 | 41.37 | 40.57 | 40.57 | 41.38 | 40.4 | 93,377 |
September 01, 2025 | 41.37 | 41.5 | 41.5 | 41.5 | 41.29 | 40,972 |
August 29, 2025 | 42.53 | 41.51 | 41.51 | 42.57 | 41.38 | 54,416 |
August 28, 2025 | 42.45 | 42.67 | 42.67 | 43 | 42.3 | 79,392 |
August 27, 2025 | 42.5 | 42.53 | 42.53 | 42.69 | 42.33 | 80,546 |
August 26, 2025 | 42.03 | 42.29 | 42.29 | 42.4 | 41.95 | 49,614 |
August 25, 2025 | 41.81 | 42.08 | 42.08 | 42.08 | 41.6 | 58,439 |
August 22, 2025 | 41.14 | 42.14 | 42.14 | 42.29 | 41.04 | 84,394 |
August 21, 2025 | 41.51 | 41.37 | 41.37 | 41.55 | 41.09 | 59,307 |
August 20, 2025 | 41.39 | 40.99 | 40.99 | 41.63 | 40.3 | 117,676 |
August 19, 2025 | 42.28 | 42 | 42 | 42.45 | 41.78 | 42,949 |
August 18, 2025 | 42.22 | 42.19 | 42.19 | 42.31 | 41.99 | 45,484 |
August 15, 2025 | 42.78 | 42.11 | 42.11 | 42.79 | 41.9 | 45,492 |
August 14, 2025 | 42.92 | 42.96 | 42.96 | 43.06 | 42.55 | 99,630 |
August 13, 2025 | 42.76 | 42.66 | 42.66 | 43.15 | 42.55 | 51,325 |
August 12, 2025 | 42.01 | 42.51 | 42.51 | 42.59 | 41.84 | 36,943 |
August 11, 2025 | 41.8 | 42.35 | 42.35 | 42.5 | 41.53 | 73,005 |
August 08, 2025 | 41.49 | 41.59 | 41.59 | 41.78 | 41.42 | 18,358 |
August 07, 2025 | 41.16 | 41.49 | 41.49 | 41.92 | 41.1 | 66,135 |
August 06, 2025 | 41.06 | 40.53 | 40.53 | 41.11 | 40.3 | 44,139 |
August 05, 2025 | 41.97 | 40.98 | 40.98 | 42.01 | 40.87 | 49,663 |
August 04, 2025 | 40.92 | 41.44 | 41.44 | 41.47 | 40.92 | 80,601 |
August 01, 2025 | 41.69 | 40.81 | 40.81 | 41.69 | 40.1 | 119,047 |
July 31, 2025 | 43.16 | 42.33 | 42.33 | 43.28 | 42.18 | 89,892 |
July 30, 2025 | 42.49 | 42.9 | 42.9 | 43.11 | 42.34 | 42,019 |
July 29, 2025 | 42.38 | 42.38 | 42.38 | 42.93 | 42.32 | 91,184 |
July 28, 2025 | 41.32 | 41.72 | 41.72 | 41.83 | 41.29 | 96,102 |
July 25, 2025 | 40.72 | 40.71 | 40.71 | 40.85 | 40.55 | 54,798 |
July 24, 2025 | 40.89 | 40.65 | 40.65 | 40.96 | 40.4 | 57,228 |
July 23, 2025 | 40.43 | 40.48 | 40.48 | 40.59 | 40.25 | 104,643 |
July 22, 2025 | 41.38 | 40.78 | 40.78 | 41.43 | 40.38 | 67,879 |
July 21, 2025 | 41.83 | 41.81 | 41.81 | 42 | 41.52 | 50,748 |
July 18, 2025 | 42.04 | 41.67 | 41.67 | 42.09 | 41.5 | 70,940 |
July 17, 2025 | 42.14 | 42.07 | 42.07 | 42.2 | 41.68 | 55,975 |
July 16, 2025 | 41.64 | 40.56 | 40.56 | 41.74 | 40.56 | 83,735 |
July 15, 2025 | 41.7 | 42.29 | 42.29 | 42.32 | 41.7 | 71,005 |
July 14, 2025 | 41.28 | 41.1 | 41.1 | 41.36 | 40.66 | 48,391 |
July 11, 2025 | 41.39 | 41.4 | 41.4 | 41.48 | 41.05 | 45,625 |
July 10, 2025 | 40.88 | 41.53 | 41.53 | 41.53 | 40.83 | 72,639 |
July 09, 2025 | 40.83 | 40.85 | 40.85 | 41.35 | 40.74 | 51,741 |
July 08, 2025 | 40.28 | 40.85 | 40.85 | 41.08 | 40.25 | 22,820 |
July 07, 2025 | 40.37 | 40.21 | 40.21 | 40.6 | 40.15 | 49,453 |