46.40
+0.5(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 46 | 46.4 | 46.4 | 47 | 46 | 5,492 |
| December 03, 2025 | 46 | 45.9 | 45.9 | 46.1 | 45.7 | 3,842 |
| December 02, 2025 | 45.1 | 45.8 | 45.8 | 46 | 45.1 | 6,245 |
| December 01, 2025 | 47 | 45.2 | 45.2 | 47.2 | 45.2 | 16,957 |
| November 28, 2025 | 45.2 | 45.8 | 45.8 | 46.1 | 45.2 | 4,226 |
| November 27, 2025 | 44.4 | 45.3 | 45.3 | 45.3 | 44.1 | 4,977 |
| November 26, 2025 | 44.4 | 44.7 | 44.7 | 44.7 | 44.4 | 5,474 |
| November 25, 2025 | 44.4 | 44.3 | 44.3 | 44.4 | 44 | 6,623 |
| November 24, 2025 | 44.1 | 44.2 | 44.2 | 44.5 | 44 | 3,986 |
| November 21, 2025 | 44 | 44.1 | 44.1 | 44.1 | 43.9 | 4,191 |
| November 20, 2025 | 43.9 | 44.1 | 44.1 | 44.1 | 43.6 | 9,478 |
| November 19, 2025 | 43.9 | 43.9 | 43.9 | 44 | 43.4 | 4,080 |
| November 18, 2025 | 43.8 | 44 | 44 | 44 | 43.7 | 2,763 |
| November 17, 2025 | 43.3 | 44 | 44 | 44 | 43.3 | 5,013 |
| November 14, 2025 | 43.9 | 43 | 43 | 43.9 | 42.8 | 4,393 |
| November 13, 2025 | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | 3,860 |
| November 12, 2025 | 41.5 | 42.5 | 42.5 | 42.7 | 41.5 | 3,537 |
| November 11, 2025 | 41.9 | 41.6 | 41.6 | 42.7 | 41.6 | 2,440 |
| November 10, 2025 | 41 | 41.8 | 41.8 | 41.8 | 41 | 1,339 |
| November 07, 2025 | 41.8 | 41.5 | 41.5 | 41.9 | 41 | 3,589 |
| November 06, 2025 | 41.7 | 41.6 | 41.6 | 41.8 | 41.5 | 6,508 |
| November 05, 2025 | 41.1 | 41.7 | 41.7 | 41.8 | 41 | 4,810 |
| November 04, 2025 | 40.9 | 41.2 | 41.2 | 41.2 | 40.9 | 1,858 |
| November 03, 2025 | 41.6 | 41.2 | 41.2 | 41.6 | 40.8 | 365 |
| October 31, 2025 | 41 | 41.3 | 41.3 | 41.3 | 41 | 2,255 |
| October 30, 2025 | 41.5 | 41 | 41 | 41.8 | 41 | 1,657 |
| October 29, 2025 | 41 | 41.2 | 41.2 | 41.5 | 41 | 6,795 |
| October 28, 2025 | 41.2 | 41.1 | 41.1 | 41.3 | 40.9 | 1,706 |
| October 27, 2025 | 41 | 41 | 41 | 41.2 | 40.7 | 3,611 |
| October 24, 2025 | 40.3 | 41 | 41 | 41.9 | 40.1 | 8,731 |
| October 23, 2025 | 39 | 40.8 | 40.8 | 41.3 | 38.9 | 7,421 |
| October 22, 2025 | 38.9 | 38.8 | 38.8 | 39 | 38.1 | 3,682 |
| October 21, 2025 | 38.2 | 38.6 | 38.6 | 39 | 37.9 | 1,071 |
| October 20, 2025 | 37.6 | 38.5 | 38.5 | 39 | 37.5 | 1,008 |
| October 17, 2025 | 38 | 37.5 | 37.5 | 38 | 37.5 | 2,193 |
| October 16, 2025 | 38.2 | 38.1 | 38.1 | 38.7 | 38.1 | 1,573 |
| October 15, 2025 | 38.8 | 37.8 | 37.8 | 38.9 | 37.7 | 2,029 |
| October 14, 2025 | 38.2 | 38.3 | 38.3 | 38.6 | 37.6 | 1,457 |
| October 13, 2025 | 39.4 | 39 | 39 | 39.4 | 39 | 731 |
| October 10, 2025 | 40.2 | 39.6 | 39.6 | 40.3 | 39.5 | 1,238 |
| October 09, 2025 | 40.1 | 40.1 | 40.1 | 40.7 | 39.9 | 658 |
| October 08, 2025 | 40.2 | 40.1 | 40.1 | 40.5 | 39.9 | 2,291 |
| October 07, 2025 | 40 | 40.5 | 40.5 | 40.6 | 40 | 1,162 |
| October 06, 2025 | 40.4 | 39.8 | 39.8 | 40.7 | 39.5 | 2,222 |
| October 03, 2025 | 40.7 | 40.7 | 40.7 | 40.8 | 40.7 | 261 |
| October 02, 2025 | 40 | 40.4 | 40.4 | 40.7 | 40 | 3,248 |
| October 01, 2025 | 38.7 | 40.4 | 40.4 | 40.4 | 38.7 | 5,529 |
| September 30, 2025 | 39.1 | 38.5 | 38.5 | 39.3 | 38.4 | 1,163 |
| September 29, 2025 | 38.4 | 39.4 | 39.4 | 39.5 | 38.4 | 1,865 |
| September 26, 2025 | 38 | 38.4 | 38.4 | 38.5 | 37.8 | 4,859 |
| September 25, 2025 | 38.7 | 38.1 | 38.1 | 38.8 | 38 | 2,671 |
| September 24, 2025 | 39 | 38.8 | 38.8 | 39 | 38.6 | 620 |
| September 23, 2025 | 39.1 | 39.4 | 39.4 | 39.5 | 38.9 | 2,219 |
| September 22, 2025 | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 3,292 |
| September 19, 2025 | 38.9 | 38.9 | 38.9 | 39.2 | 38.8 | 3,900 |
| September 18, 2025 | 39 | 39.1 | 39.1 | 39.4 | 38.5 | 3,102 |
| September 17, 2025 | 38.3 | 38.6 | 38.6 | 38.6 | 37.9 | 2,105 |
| September 16, 2025 | 38.3 | 38 | 38 | 38.8 | 38 | 5,165 |
| September 15, 2025 | 37.4 | 38.1 | 38.1 | 38.3 | 37.4 | 4,442 |
| September 12, 2025 | 36.1 | 37.1 | 37.1 | 37.5 | 36 | 6,850 |