41.98
+0.085(+0.20%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.18 | 41.89 | 41.89 | 42.21 | 41.88 | 8,359 |
September 04, 2025 | 42.13 | 42.22 | 42.22 | 42.25 | 42.12 | 9,231 |
September 03, 2025 | 42.08 | 41.92 | 41.92 | 42.16 | 41.87 | 7,089 |
September 02, 2025 | 42.16 | 42.07 | 42.07 | 42.21 | 42.03 | 11,001 |
September 01, 2025 | 42.13 | 42.11 | 42.11 | 42.13 | 42.04 | 15,960 |
August 29, 2025 | 41.91 | 41.92 | 41.92 | 42.1 | 41.91 | 25,890 |
August 28, 2025 | 42.17 | 41.91 | 41.91 | 42.32 | 41.9 | 41,170 |
August 27, 2025 | 42.13 | 42.22 | 42.22 | 42.3 | 42.12 | 5,484 |
August 26, 2025 | 42.09 | 41.94 | 41.94 | 42.11 | 41.91 | 10,752 |
August 25, 2025 | 42.32 | 42.03 | 42.03 | 42.32 | 42.03 | 4,550 |
August 22, 2025 | 42.6 | 42.37 | 42.37 | 42.82 | 42.34 | 7,472 |
August 21, 2025 | 42.66 | 42.6 | 42.6 | 42.66 | 42.43 | 9,018 |
August 20, 2025 | 42.42 | 42.58 | 42.58 | 42.71 | 42.37 | 12,635 |
August 19, 2025 | 42.04 | 42.29 | 42.29 | 42.32 | 41.95 | 11,047 |
August 18, 2025 | 41.98 | 42.12 | 42.12 | 42.14 | 41.93 | 8,303 |
August 15, 2025 | 42.1 | 41.89 | 41.89 | 42.1 | 41.8 | 13,212 |
August 14, 2025 | 41.94 | 41.96 | 41.96 | 41.98 | 41.91 | 5,711 |
August 13, 2025 | 41.64 | 41.8 | 41.8 | 41.83 | 41.61 | 18,275 |
August 12, 2025 | 41.89 | 41.63 | 41.63 | 41.9 | 41.62 | 3,784 |
August 11, 2025 | 41.89 | 41.88 | 41.88 | 41.98 | 41.79 | 12,842 |
August 08, 2025 | 41.81 | 41.68 | 41.68 | 41.81 | 41.67 | 7,039 |
August 07, 2025 | 41.7 | 41.58 | 41.58 | 41.86 | 41.56 | 13,638 |
August 06, 2025 | 41.99 | 41.79 | 41.79 | 41.99 | 41.62 | 13,417 |
August 05, 2025 | 42.06 | 41.88 | 41.88 | 42.11 | 41.88 | 21,934 |
August 04, 2025 | 41.63 | 41.9 | 41.9 | 41.91 | 41.63 | 10,346 |
August 01, 2025 | 41.94 | 41.54 | 41.54 | 42 | 41.42 | 28,690 |
July 31, 2025 | 42.3 | 42.12 | 42.12 | 42.33 | 42.07 | 10,864 |
July 30, 2025 | 41.99 | 42.21 | 42.21 | 42.3 | 41.98 | 18,057 |
July 29, 2025 | 41.93 | 42.06 | 42.06 | 42.1 | 41.82 | 14,495 |
July 28, 2025 | 41.77 | 41.83 | 41.83 | 41.9 | 41.74 | 9,080 |
July 25, 2025 | 41.65 | 41.68 | 41.68 | 41.83 | 41.6 | 9,567 |
July 24, 2025 | 41.67 | 41.7 | 41.7 | 41.77 | 41.6 | 8,989 |
July 23, 2025 | 41.73 | 41.64 | 41.64 | 41.77 | 41.62 | 19,723 |
July 22, 2025 | 41.29 | 41.47 | 41.47 | 41.68 | 41.29 | 8,802 |
July 21, 2025 | 41.6 | 41.45 | 41.45 | 41.6 | 41.4 | 11,044 |
July 18, 2025 | 41.76 | 41.56 | 41.56 | 41.8 | 41.53 | 14,928 |
July 17, 2025 | 41.74 | 41.72 | 41.72 | 41.76 | 41.6 | 17,841 |
July 16, 2025 | 41.29 | 41.15 | 41.15 | 41.65 | 41.15 | 11,388 |
July 15, 2025 | 41.55 | 41.43 | 41.43 | 41.6 | 41.4 | 11,344 |
July 14, 2025 | 41.37 | 41.51 | 41.51 | 41.54 | 41.29 | 18,169 |
July 11, 2025 | 41.67 | 41.35 | 41.35 | 41.67 | 41.35 | 18,250 |
July 10, 2025 | 41.55 | 41.74 | 41.74 | 41.74 | 41.47 | 46,495 |
July 09, 2025 | 41.52 | 41.56 | 41.56 | 41.69 | 41.52 | 12,197 |
July 08, 2025 | 41.54 | 41.64 | 41.64 | 41.72 | 41.54 | 22,259 |
July 07, 2025 | 41.69 | 41.69 | 41.69 | 41.8 | 41.62 | 7,025 |
July 04, 2025 | 41.63 | 41.56 | 41.56 | 41.63 | 41.48 | 4,895 |
July 03, 2025 | 41.36 | 41.69 | 41.69 | 41.71 | 41.33 | 9,717 |
July 02, 2025 | 41.93 | 41.41 | 41.41 | 41.93 | 41.35 | 15,264 |
July 01, 2025 | 41.68 | 41.81 | 41.81 | 41.85 | 41.46 | 20,792 |
June 30, 2025 | 41.44 | 41.56 | 41.56 | 41.65 | 41.44 | 23,718 |
June 27, 2025 | 41.37 | 41.53 | 41.53 | 41.54 | 41.35 | 8,695 |
June 26, 2025 | 41.37 | 41.36 | 41.36 | 41.39 | 41.28 | 18,338 |
June 25, 2025 | 41.82 | 41.52 | 41.52 | 41.98 | 41.52 | 24,609 |
June 24, 2025 | 41.87 | 41.78 | 41.78 | 41.95 | 41.72 | 24,490 |
June 23, 2025 | 41.47 | 41.75 | 41.75 | 41.95 | 41.47 | 18,800 |
June 20, 2025 | 41.64 | 41.8 | 41.8 | 41.85 | 41.64 | 21,528 |
June 19, 2025 | 41.89 | 41.79 | 41.79 | 41.89 | 41.75 | 17,994 |
June 18, 2025 | 41.99 | 41.84 | 41.84 | 41.99 | 41.84 | 4,988 |
June 17, 2025 | 41.87 | 41.92 | 41.92 | 41.94 | 41.75 | 15,165 |
June 16, 2025 | 42.05 | 42 | 42 | 42.11 | 41.94 | 10,983 |