44.36
-1.2(-2.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.46 | 44.36 | 44.36 | 45.48 | 44.24 | 16,278 |
| September 04, 2025 | 45.29 | 45.56 | 45.56 | 45.6 | 45.18 | 12,814 |
| September 03, 2025 | 46.09 | 45.33 | 45.33 | 46.19 | 45.27 | 30,680 |
| September 02, 2025 | 46.1 | 46.03 | 46.03 | 46.48 | 45.8 | 13,944 |
| September 01, 2025 | 45.98 | 46.08 | 46.08 | 46.1 | 45.89 | 17,355 |
| August 29, 2025 | 45.86 | 46 | 46 | 46.18 | 45.74 | 16,547 |
| August 28, 2025 | 45.71 | 45.6 | 45.6 | 45.9 | 45.39 | 22,940 |
| August 27, 2025 | 45.42 | 45.64 | 45.64 | 45.86 | 45.36 | 20,976 |
| August 26, 2025 | 45.32 | 44.97 | 44.97 | 45.4 | 44.95 | 9,358 |
| August 25, 2025 | 45.07 | 45.2 | 45.2 | 45.22 | 44.96 | 24,583 |
| August 22, 2025 | 44.76 | 44.98 | 44.98 | 45.12 | 44.76 | 14,988 |
| August 21, 2025 | 44.32 | 44.48 | 44.48 | 44.5 | 44.16 | 20,779 |
| August 20, 2025 | 44 | 44.13 | 44.13 | 44.26 | 43.9 | 20,469 |
| August 19, 2025 | 43.63 | 43.97 | 43.97 | 44.04 | 43.63 | 12,301 |
| August 18, 2025 | 44.09 | 43.9 | 43.9 | 44.09 | 43.64 | 8,022 |
| August 15, 2025 | 44.15 | 44.09 | 44.09 | 44.2 | 43.87 | 10,138 |
| August 14, 2025 | 43.97 | 44 | 44 | 44.02 | 43.77 | 89,861 |
| August 13, 2025 | 43.63 | 43.6 | 43.6 | 43.83 | 43.47 | 9,820 |
| August 12, 2025 | 43.86 | 43.9 | 43.9 | 44.01 | 43.62 | 8,425 |
| August 11, 2025 | 43.84 | 43.79 | 43.79 | 44.15 | 43.7 | 20,147 |
| August 08, 2025 | 43.72 | 43.8 | 43.8 | 44.15 | 43.7 | 9,788 |
| August 07, 2025 | 44 | 43.75 | 43.75 | 44.3 | 43.75 | 18,174 |
| August 06, 2025 | 44.42 | 44.37 | 44.37 | 44.65 | 44.28 | 22,815 |
| August 05, 2025 | 44.24 | 43.93 | 43.93 | 44.34 | 43.78 | 22,919 |
| August 04, 2025 | 44.15 | 44.16 | 44.16 | 44.38 | 43.85 | 28,167 |
| August 01, 2025 | 45.13 | 44.05 | 44.05 | 45.21 | 43.91 | 22,014 |
| July 31, 2025 | 45.23 | 45.13 | 45.13 | 45.57 | 44.96 | 7,940 |
| July 30, 2025 | 45.41 | 45.23 | 45.23 | 45.7 | 45.18 | 7,786 |
| July 29, 2025 | 45.13 | 45.32 | 45.32 | 45.38 | 45 | 7,725 |
| July 28, 2025 | 44.3 | 44.75 | 44.75 | 44.82 | 44.3 | 10,989 |
| July 25, 2025 | 44.16 | 44.01 | 44.01 | 44.26 | 43.8 | 10,365 |
| July 24, 2025 | 43.82 | 43.91 | 43.91 | 44 | 43.55 | 8,004 |
| July 23, 2025 | 43.58 | 43.78 | 43.78 | 43.81 | 43.56 | 21,025 |
| July 22, 2025 | 43.36 | 43.33 | 43.33 | 43.68 | 43.2 | 6,829 |
| July 21, 2025 | 43.82 | 43.47 | 43.47 | 43.97 | 43.44 | 13,743 |
| July 18, 2025 | 44.27 | 43.96 | 43.96 | 44.54 | 43.9 | 10,537 |
| July 17, 2025 | 43.97 | 44.07 | 44.07 | 44.13 | 43.84 | 9,941 |
| July 16, 2025 | 44.24 | 43.63 | 43.63 | 44.47 | 43.63 | 15,152 |
| July 15, 2025 | 44.5 | 44.43 | 44.43 | 44.59 | 44.3 | 10,825 |
| July 14, 2025 | 44.75 | 44.43 | 44.43 | 44.93 | 44.31 | 30,960 |
| July 11, 2025 | 44.57 | 44.85 | 44.85 | 44.87 | 44.28 | 13,707 |
| July 10, 2025 | 44.19 | 44.49 | 44.49 | 44.65 | 43.97 | 7,453 |
| July 09, 2025 | 44.42 | 44.26 | 44.26 | 44.58 | 44.18 | 7,342 |
| July 08, 2025 | 43.36 | 44.1 | 44.1 | 44.2 | 43.21 | 20,808 |
| July 07, 2025 | 43.54 | 43.39 | 43.39 | 43.63 | 43.32 | 7,190 |
| July 04, 2025 | 43.58 | 43.44 | 43.44 | 43.67 | 43.36 | 13,281 |
| July 03, 2025 | 43.66 | 43.84 | 43.84 | 43.93 | 43.56 | 19,062 |
| July 02, 2025 | 43.29 | 43.24 | 43.24 | 43.63 | 43.13 | 9,444 |
| July 01, 2025 | 42.85 | 42.97 | 42.97 | 43 | 42.51 | 41,483 |
| June 30, 2025 | 43.22 | 43 | 43 | 43.38 | 42.9 | 14,566 |
| June 27, 2025 | 43.6 | 43.27 | 43.27 | 43.62 | 43.25 | 11,648 |
| June 26, 2025 | 43.1 | 43.35 | 43.35 | 43.44 | 42.88 | 7,024 |
| June 25, 2025 | 43.6 | 43.18 | 43.18 | 43.69 | 43.14 | 16,179 |
| June 24, 2025 | 43.5 | 43.58 | 43.58 | 43.86 | 43.38 | 27,824 |
| June 23, 2025 | 45.87 | 45.13 | 45.13 | 45.97 | 45.08 | 32,220 |
| June 20, 2025 | 45.06 | 45.17 | 45.17 | 45.37 | 44.96 | 27,846 |
| June 19, 2025 | 45.46 | 45.62 | 45.62 | 45.74 | 45.31 | 23,172 |
| June 18, 2025 | 45.42 | 44.99 | 44.99 | 45.58 | 44.96 | 18,891 |
| June 17, 2025 | 44.61 | 45.22 | 45.22 | 45.45 | 44.59 | 14,902 |
| June 16, 2025 | 45.34 | 44.53 | 44.53 | 45.44 | 44.42 | 90,796 |
