45.49
-0.165(-0.36%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.77 | 45.65 | 45.65 | 45.8 | 45.6 | 17,000 |
September 25, 2025 | 45.76 | 45.78 | 45.78 | 45.79 | 45.53 | 13,478 |
September 24, 2025 | 45.61 | 45.79 | 45.79 | 45.9 | 45.6 | 11,551 |
September 23, 2025 | 45.65 | 45.63 | 45.63 | 45.73 | 45.6 | 41,477 |
September 22, 2025 | 45.47 | 45.51 | 45.51 | 45.53 | 45.37 | 30,778 |
September 19, 2025 | 45.13 | 45.36 | 45.36 | 45.45 | 45.13 | 16,464 |
September 18, 2025 | 45.49 | 45.86 | 45.86 | 45.88 | 45.49 | 8,945 |
September 17, 2025 | 45.23 | 45.26 | 45.26 | 45.26 | 45.09 | 9,591 |
September 16, 2025 | 45.44 | 45.22 | 45.22 | 45.49 | 45.22 | 19,107 |
September 15, 2025 | 45.45 | 45.49 | 45.49 | 45.59 | 45.27 | 25,842 |
September 12, 2025 | 45.37 | 45.29 | 45.29 | 45.41 | 45.29 | 9,371 |
September 11, 2025 | 45.25 | 45.48 | 45.48 | 45.48 | 45.19 | 17,707 |
September 10, 2025 | 45.08 | 45.09 | 45.09 | 45.15 | 44.91 | 24,188 |
September 09, 2025 | 44.82 | 44.69 | 44.69 | 44.85 | 44.48 | 18,244 |
September 08, 2025 | 44.97 | 45.31 | 45.31 | 45.33 | 44.96 | 14,766 |
September 05, 2025 | 44.5 | 44.23 | 44.23 | 44.58 | 44.16 | 15,260 |
September 04, 2025 | 44.16 | 44.38 | 44.38 | 44.39 | 44.05 | 20,205 |
September 03, 2025 | 43.63 | 43.72 | 43.72 | 43.88 | 43.63 | 14,703 |
September 02, 2025 | 44.25 | 43.81 | 43.81 | 44.25 | 43.68 | 48,860 |
September 01, 2025 | 43.86 | 44.01 | 44.01 | 44.05 | 43.86 | 5,685 |
August 29, 2025 | 44.03 | 43.59 | 43.59 | 44.08 | 43.59 | 6,530 |
August 28, 2025 | 44.49 | 44.31 | 44.31 | 44.57 | 44.21 | 22,966 |
August 27, 2025 | 44.03 | 43.98 | 43.98 | 44.03 | 43.82 | 17,202 |
August 26, 2025 | 44.02 | 44.05 | 44.05 | 44.14 | 43.86 | 45,685 |
August 25, 2025 | 44.54 | 44.43 | 44.43 | 44.54 | 44.4 | 19,913 |
August 22, 2025 | 44.47 | 44.63 | 44.63 | 44.63 | 44.47 | 14,950 |
August 21, 2025 | 44.27 | 44.4 | 44.4 | 44.4 | 44.19 | 24,343 |
August 20, 2025 | 44.67 | 44.47 | 44.47 | 44.67 | 44.35 | 32,712 |
August 19, 2025 | 44.91 | 44.92 | 44.92 | 45.11 | 44.84 | 11,523 |
August 18, 2025 | 44.98 | 45.08 | 45.08 | 45.1 | 44.85 | 21,693 |
August 15, 2025 | 44.8 | 44.72 | 44.72 | 44.84 | 44.66 | 12,454 |
August 14, 2025 | 43.87 | 44.14 | 44.14 | 44.18 | 43.84 | 20,514 |
August 13, 2025 | 44.56 | 44.28 | 44.28 | 44.63 | 44.27 | 30,477 |
August 12, 2025 | 44 | 44.4 | 44.4 | 44.43 | 44 | 21,626 |
August 11, 2025 | 43.79 | 43.79 | 43.79 | 43.8 | 43.64 | 20,904 |
August 08, 2025 | 43.36 | 43.67 | 43.67 | 43.7 | 43.34 | 11,867 |
August 07, 2025 | 42.64 | 42.76 | 42.76 | 43 | 42.64 | 24,332 |
August 06, 2025 | 42.38 | 42.45 | 42.45 | 42.45 | 42.33 | 26,622 |
August 05, 2025 | 42.05 | 41.94 | 41.94 | 42.12 | 41.86 | 26,089 |
August 04, 2025 | 41.78 | 41.9 | 41.9 | 41.91 | 41.73 | 24,998 |
August 01, 2025 | 42.18 | 41.43 | 41.43 | 42.24 | 41.28 | 16,300 |
July 31, 2025 | 42.15 | 42.11 | 42.11 | 42.49 | 42.1 | 12,399 |
July 30, 2025 | 41.87 | 41.9 | 41.9 | 42 | 41.87 | 26,351 |
July 29, 2025 | 41.85 | 41.59 | 41.59 | 41.92 | 41.58 | 28,756 |
July 28, 2025 | 42.02 | 41.87 | 41.87 | 42.12 | 41.79 | 25,472 |
July 25, 2025 | 42.34 | 42.33 | 42.33 | 42.42 | 42.29 | 6,491 |
July 24, 2025 | 42.89 | 42.73 | 42.73 | 42.93 | 42.66 | 23,694 |
July 23, 2025 | 41.96 | 42.36 | 42.36 | 42.39 | 41.93 | 27,155 |
July 22, 2025 | 40.69 | 40.56 | 40.56 | 40.73 | 40.49 | 20,224 |
July 21, 2025 | 40.62 | 40.72 | 40.72 | 40.77 | 40.53 | 13,149 |
July 18, 2025 | 40.65 | 40.56 | 40.56 | 40.68 | 40.54 | 3,506 |
July 17, 2025 | 40.7 | 40.77 | 40.77 | 40.77 | 40.64 | 23,814 |
July 16, 2025 | 40.4 | 40 | 40 | 40.45 | 40 | 16,570 |
July 15, 2025 | 40.48 | 40.49 | 40.49 | 40.6 | 40.46 | 5,773 |
July 14, 2025 | 40.41 | 40.52 | 40.52 | 40.52 | 40.34 | 12,938 |
July 11, 2025 | 40.4 | 40.41 | 40.41 | 40.41 | 40.27 | 8,927 |
July 10, 2025 | 40.32 | 40.44 | 40.44 | 40.44 | 40.32 | 6,605 |
July 09, 2025 | 40.6 | 40.54 | 40.54 | 40.63 | 40.52 | 18,644 |
July 08, 2025 | 40.58 | 40.67 | 40.67 | 40.7 | 40.52 | 21,645 |
July 07, 2025 | 40.4 | 40.59 | 40.59 | 40.65 | 40.4 | 22,679 |