46.47
+0.26(+0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.5 | 46.21 | 46.21 | 46.62 | 46.06 | 9,079 |
| September 04, 2025 | 45.91 | 46.43 | 46.43 | 46.43 | 45.84 | 49,318 |
| September 03, 2025 | 45.76 | 45.94 | 45.94 | 45.95 | 45.62 | 33,133 |
| September 02, 2025 | 46.46 | 45.75 | 45.75 | 46.5 | 45.57 | 30,181 |
| September 01, 2025 | 46.5 | 46.45 | 46.45 | 46.55 | 46.24 | 15,154 |
| August 29, 2025 | 46.65 | 46.36 | 46.36 | 46.7 | 46.27 | 10,408 |
| August 28, 2025 | 46.77 | 46.84 | 46.84 | 46.89 | 46.55 | 12,355 |
| August 27, 2025 | 47.05 | 46.64 | 46.64 | 47.05 | 46.49 | 37,598 |
| August 26, 2025 | 47.13 | 46.93 | 46.93 | 47.21 | 46.91 | 15,041 |
| August 25, 2025 | 47.67 | 47.41 | 47.41 | 47.7 | 47.36 | 23,720 |
| August 22, 2025 | 47.54 | 47.94 | 47.94 | 48.07 | 47.53 | 7,523 |
| August 21, 2025 | 47.5 | 47.56 | 47.56 | 47.56 | 47.18 | 7,900 |
| August 20, 2025 | 47.47 | 47.48 | 47.48 | 47.52 | 47.37 | 29,530 |
| August 19, 2025 | 47.51 | 47.61 | 47.61 | 47.75 | 47.39 | 15,940 |
| August 18, 2025 | 47.41 | 47.38 | 47.38 | 47.42 | 47.12 | 15,024 |
| August 15, 2025 | 47.67 | 47.52 | 47.52 | 47.67 | 47.34 | 15,001 |
| August 14, 2025 | 46.87 | 47.28 | 47.28 | 47.29 | 46.83 | 16,929 |
| August 13, 2025 | 46.41 | 46.72 | 46.72 | 46.75 | 46.41 | 9,164 |
| August 12, 2025 | 46.4 | 46.31 | 46.31 | 46.5 | 46.19 | 6,231 |
| August 11, 2025 | 46.29 | 46.24 | 46.24 | 46.29 | 45.84 | 7,206 |
| August 08, 2025 | 45.77 | 46.11 | 46.11 | 46.18 | 45.77 | 5,276 |
| August 07, 2025 | 45.39 | 45.66 | 45.66 | 45.66 | 45.35 | 10,798 |
| August 06, 2025 | 44.83 | 45.15 | 45.15 | 45.15 | 44.68 | 4,841 |
| August 05, 2025 | 44.7 | 44.67 | 44.67 | 44.79 | 44.31 | 3,894 |
| August 04, 2025 | 44.04 | 44.62 | 44.62 | 44.62 | 44.02 | 3,681 |
| August 01, 2025 | 44.37 | 43.81 | 43.81 | 44.45 | 43.56 | 15,191 |
| July 31, 2025 | 45.18 | 44.67 | 44.67 | 45.19 | 44.62 | 36,279 |
| July 30, 2025 | 44.28 | 44.54 | 44.54 | 44.54 | 43.99 | 40,826 |
| July 29, 2025 | 44.09 | 44.46 | 44.46 | 44.61 | 44.09 | 20,075 |
| July 28, 2025 | 44.45 | 44.08 | 44.08 | 44.61 | 44.02 | 33,234 |
| July 25, 2025 | 43.97 | 44.08 | 44.08 | 44.15 | 43.86 | 9,977 |
| July 24, 2025 | 43.96 | 44.16 | 44.16 | 44.3 | 43.96 | 3,130 |
| July 23, 2025 | 43.54 | 43.81 | 43.81 | 43.91 | 43.37 | 17,196 |
| July 22, 2025 | 43.44 | 43.47 | 43.47 | 43.5 | 43.23 | 3,160 |
| July 21, 2025 | 43.36 | 43.46 | 43.46 | 43.46 | 43.2 | 2,879 |
| July 18, 2025 | 43.57 | 43.33 | 43.33 | 43.57 | 43.28 | 1,824 |
| July 17, 2025 | 43.12 | 43.36 | 43.36 | 43.38 | 43.12 | 4,626 |
| July 16, 2025 | 43.06 | 43.07 | 43.07 | 43.34 | 43.06 | 6,442 |
| July 15, 2025 | 43.67 | 43.01 | 43.01 | 43.67 | 42.98 | 5,483 |
| July 14, 2025 | 43.17 | 43.52 | 43.52 | 43.54 | 43.06 | 6,386 |
| July 11, 2025 | 43.77 | 43.44 | 43.44 | 43.77 | 43.36 | 4,204 |
| July 10, 2025 | 44.16 | 43.8 | 43.8 | 44.16 | 43.8 | 9,790 |
| July 09, 2025 | 43.87 | 44.24 | 44.24 | 44.24 | 43.87 | 18,307 |
| July 08, 2025 | 43.73 | 43.73 | 43.73 | 43.76 | 43.6 | 2,805 |
| July 07, 2025 | 43.35 | 43.74 | 43.74 | 43.74 | 43.2 | 4,872 |
| July 04, 2025 | 43.75 | 43.37 | 43.37 | 43.75 | 43.13 | 9,525 |
| July 03, 2025 | 43.37 | 43.75 | 43.75 | 43.75 | 43.25 | 3,811 |
| July 02, 2025 | 43.4 | 43.32 | 43.32 | 43.47 | 43.17 | 3,600 |
| July 01, 2025 | 43.22 | 43.05 | 43.05 | 43.24 | 42.95 | 1,305 |
| June 30, 2025 | 43.17 | 43.08 | 43.08 | 43.17 | 42.8 | 4,235 |
| June 27, 2025 | 42.74 | 43.01 | 43.01 | 43.01 | 42.73 | 12,004 |
| June 26, 2025 | 42.67 | 42.5 | 42.5 | 42.76 | 42.43 | 8,116 |
| June 25, 2025 | 43.15 | 42.33 | 42.33 | 43.15 | 42.33 | 2,705 |
| June 24, 2025 | 43.23 | 43.1 | 43.1 | 43.31 | 42.98 | 6,953 |
| June 23, 2025 | 42.32 | 42.55 | 42.55 | 42.69 | 42.27 | 3,873 |
| June 20, 2025 | 42.43 | 42.59 | 42.59 | 42.83 | 42.43 | 2,318 |
| June 19, 2025 | 42.73 | 42.32 | 42.32 | 42.74 | 42.3 | 4,726 |
| June 18, 2025 | 42.85 | 42.85 | 42.85 | 42.98 | 42.62 | 6,759 |
| June 17, 2025 | 43.01 | 42.79 | 42.79 | 43.01 | 42.66 | 1,709 |
| June 16, 2025 | 42.94 | 43.35 | 43.35 | 43.41 | 42.94 | 2,350 |
