41.10
+0.23(+0.56%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.32 | 40.87 | 40.87 | 41.33 | 40.76 | 22,270 |
September 04, 2025 | 40.92 | 41.04 | 41.04 | 41.1 | 40.92 | 64,529 |
September 03, 2025 | 40.83 | 40.83 | 40.83 | 40.92 | 40.78 | 14,714 |
September 02, 2025 | 40.92 | 40.47 | 40.47 | 40.92 | 40.47 | 36,044 |
September 01, 2025 | 40.89 | 40.97 | 40.97 | 40.97 | 40.84 | 37,153 |
August 29, 2025 | 41.26 | 40.85 | 40.85 | 41.26 | 40.81 | 42,468 |
August 28, 2025 | 41.27 | 41.21 | 41.21 | 41.28 | 41.07 | 14,230 |
August 27, 2025 | 41.23 | 41.26 | 41.26 | 41.31 | 41.19 | 12,940 |
August 26, 2025 | 41.07 | 41.03 | 41.03 | 41.07 | 40.96 | 16,465 |
August 25, 2025 | 40.99 | 41.1 | 41.1 | 41.11 | 40.96 | 62,013 |
August 22, 2025 | 40.83 | 41.13 | 41.13 | 41.15 | 40.8 | 10,102 |
August 21, 2025 | 40.85 | 40.87 | 40.87 | 40.87 | 40.64 | 11,554 |
August 20, 2025 | 40.9 | 40.7 | 40.7 | 40.91 | 40.49 | 59,283 |
August 19, 2025 | 41 | 40.98 | 40.98 | 41.12 | 40.96 | 12,781 |
August 18, 2025 | 40.95 | 41 | 41 | 41.04 | 40.91 | 15,834 |
August 15, 2025 | 41.26 | 40.91 | 40.91 | 41.26 | 40.9 | 35,641 |
August 14, 2025 | 40.94 | 41.04 | 41.04 | 41.05 | 40.87 | 64,537 |
August 13, 2025 | 40.93 | 40.87 | 40.87 | 41.02 | 40.84 | 86,783 |
August 12, 2025 | 40.74 | 40.77 | 40.77 | 40.83 | 40.65 | 21,743 |
August 11, 2025 | 40.69 | 40.77 | 40.77 | 40.8 | 40.61 | 13,681 |
August 08, 2025 | 40.46 | 40.52 | 40.52 | 40.58 | 40.42 | 26,989 |
August 07, 2025 | 40.35 | 40.41 | 40.41 | 40.63 | 40.33 | 12,514 |
August 06, 2025 | 40.36 | 40.26 | 40.26 | 40.42 | 40.06 | 39,343 |
August 05, 2025 | 40.55 | 40.2 | 40.2 | 40.59 | 40.2 | 52,509 |
August 04, 2025 | 39.92 | 40.27 | 40.27 | 40.27 | 39.92 | 21,916 |
August 01, 2025 | 40.68 | 39.8 | 39.8 | 40.68 | 39.64 | 98,057 |
July 31, 2025 | 41.32 | 41.05 | 41.05 | 41.36 | 40.96 | 30,962 |
July 30, 2025 | 40.76 | 40.96 | 40.96 | 41.13 | 40.71 | 16,666 |
July 29, 2025 | 40.87 | 40.78 | 40.78 | 40.99 | 40.78 | 33,241 |
July 28, 2025 | 40.53 | 40.62 | 40.62 | 40.64 | 40.53 | 37,990 |
July 25, 2025 | 40.16 | 40.28 | 40.28 | 40.3 | 40.13 | 79,506 |
July 24, 2025 | 40.23 | 40.2 | 40.2 | 40.33 | 40.13 | 46,827 |
July 23, 2025 | 40.05 | 40.13 | 40.13 | 40.17 | 40 | 42,033 |
July 22, 2025 | 39.92 | 39.78 | 39.78 | 39.92 | 39.78 | 15,178 |
July 21, 2025 | 40.1 | 40.05 | 40.05 | 40.13 | 39.99 | 51,066 |
July 18, 2025 | 40.17 | 39.98 | 39.98 | 40.17 | 39.96 | 10,525 |
July 17, 2025 | 39.97 | 40.13 | 40.13 | 40.13 | 39.93 | 32,260 |
July 16, 2025 | 39.64 | 39.3 | 39.3 | 39.92 | 39.3 | 33,509 |
July 15, 2025 | 39.85 | 39.88 | 39.88 | 39.91 | 39.78 | 47,051 |
July 14, 2025 | 39.46 | 39.6 | 39.6 | 39.62 | 39.44 | 12,697 |
July 11, 2025 | 39.71 | 39.56 | 39.56 | 39.71 | 39.47 | 12,949 |
July 10, 2025 | 39.53 | 39.82 | 39.82 | 39.82 | 39.53 | 10,117 |
July 09, 2025 | 39.34 | 39.52 | 39.52 | 39.67 | 39.34 | 15,547 |
July 08, 2025 | 39.36 | 39.41 | 39.41 | 39.49 | 39.33 | 13,374 |
July 07, 2025 | 39.35 | 39.39 | 39.39 | 39.5 | 39.35 | 23,544 |
July 04, 2025 | 39.38 | 39.27 | 39.27 | 39.38 | 39.25 | 7,690 |
July 03, 2025 | 39.26 | 39.58 | 39.58 | 39.6 | 39.2 | 32,224 |
July 02, 2025 | 39.23 | 39.17 | 39.17 | 39.23 | 39.06 | 16,781 |
July 01, 2025 | 39.16 | 39.07 | 39.07 | 39.16 | 38.92 | 39,586 |
June 30, 2025 | 39.24 | 39.11 | 39.11 | 39.27 | 39.1 | 16,349 |
June 27, 2025 | 39.09 | 39.22 | 39.22 | 39.22 | 38.99 | 21,940 |
June 26, 2025 | 38.88 | 38.92 | 38.92 | 38.92 | 38.78 | 5,992 |
June 25, 2025 | 39.03 | 38.91 | 38.91 | 39.1 | 38.91 | 16,631 |
June 24, 2025 | 38.94 | 38.91 | 38.91 | 38.95 | 38.81 | 36,884 |
June 23, 2025 | 38.35 | 38.42 | 38.42 | 38.61 | 38.35 | 16,790 |
June 20, 2025 | 38.52 | 38.49 | 38.49 | 38.73 | 38.4 | 19,002 |
June 19, 2025 | 38.64 | 38.35 | 38.35 | 38.65 | 38.35 | 8,975 |
June 18, 2025 | 38.72 | 38.73 | 38.73 | 38.84 | 38.63 | 16,196 |
June 17, 2025 | 38.67 | 38.74 | 38.74 | 38.78 | 38.56 | 18,820 |
June 16, 2025 | 38.66 | 38.85 | 38.85 | 38.88 | 38.58 | 23,868 |