40.26
+0.14(+0.35%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40.42 | 40.12 | 40.12 | 40.42 | 40.12 | 3,200 |
September 04, 2025 | 40.34 | 40.47 | 40.47 | 40.49 | 40.34 | 318 |
September 03, 2025 | 40.35 | 40.09 | 40.09 | 40.35 | 39.97 | 1,363 |
September 02, 2025 | 40.14 | 40.31 | 40.31 | 40.42 | 40.09 | 7,478 |
September 01, 2025 | 40.15 | 40.19 | 40.19 | 40.2 | 40.04 | 745 |
August 29, 2025 | 39.95 | 39.97 | 39.97 | 40.13 | 39.95 | 1,078 |
August 28, 2025 | 40.35 | 39.91 | 39.91 | 40.35 | 39.87 | 7,098 |
August 27, 2025 | 40.34 | 40.24 | 40.24 | 40.42 | 40.24 | 2,033 |
August 26, 2025 | 40.38 | 40.1 | 40.1 | 40.42 | 40.01 | 965 |
August 25, 2025 | 40.86 | 40.39 | 40.39 | 40.86 | 40.39 | 1,218 |
August 22, 2025 | 41.44 | 40.87 | 40.87 | 41.44 | 40.78 | 397 |
August 21, 2025 | 41.71 | 41.34 | 41.34 | 41.71 | 41.23 | 22,576 |
August 20, 2025 | 41.19 | 41.53 | 41.53 | 41.68 | 41.19 | 488 |
August 19, 2025 | 41.2 | 41.54 | 41.12 | 41.54 | 41.18 | 2,996 |
August 18, 2025 | 41.11 | 41.28 | 41.28 | 41.3 | 41.09 | 136 |
August 15, 2025 | 41.3 | 41 | 41 | 41.3 | 40.96 | 409 |
August 14, 2025 | 41.34 | 41.33 | 41.33 | 41.42 | 41.28 | 345 |
August 13, 2025 | 41.55 | 41.26 | 41.26 | 41.55 | 41.26 | 28 |
August 12, 2025 | 41.83 | 41.51 | 41.51 | 41.83 | 41.51 | 4,363 |
August 11, 2025 | 41.55 | 41.57 | 41.57 | 41.77 | 41.55 | 82 |
August 08, 2025 | 41.5 | 41.49 | 41.49 | 41.66 | 41.49 | 1,083 |
August 07, 2025 | 41.15 | 41.18 | 41.18 | 41.35 | 41 | 2,524 |
August 06, 2025 | 40.83 | 41.16 | 41.16 | 41.16 | 40.61 | 217 |
August 05, 2025 | 40.77 | 40.81 | 40.81 | 40.92 | 40.77 | 590 |
August 04, 2025 | 40.59 | 40.71 | 40.71 | 40.76 | 40.5 | 441 |
August 01, 2025 | 40.92 | 40.74 | 40.74 | 40.98 | 40.47 | 898 |
July 31, 2025 | 40.92 | 40.93 | 40.93 | 41.11 | 40.88 | 1,214 |
July 30, 2025 | 41.01 | 41.12 | 41.12 | 41.42 | 41.01 | 4,993 |
July 29, 2025 | 40.85 | 41.1 | 41.1 | 41.1 | 40.59 | 10,448 |
July 28, 2025 | 40.49 | 40.69 | 40.69 | 40.69 | 40.49 | 81 |
July 25, 2025 | 40.45 | 40.34 | 40.34 | 40.5 | 40.34 | 537 |
July 24, 2025 | 40.48 | 40.45 | 40.45 | 40.53 | 40.4 | 262 |
July 23, 2025 | 40.72 | 40.55 | 40.55 | 40.74 | 40.46 | 2,551 |
July 22, 2025 | 40.69 | 40.44 | 40.44 | 40.69 | 40.41 | 3,699 |
July 21, 2025 | 40.92 | 40.7 | 40.7 | 40.92 | 40.7 | 144 |
July 18, 2025 | 41.04 | 40.88 | 40.88 | 41.04 | 40.85 | 2,854 |
July 17, 2025 | 40.71 | 40.95 | 40.95 | 41.02 | 40.67 | 49 |
July 16, 2025 | 40.56 | 40.17 | 40.17 | 40.85 | 40.17 | 5,685 |
July 15, 2025 | 40.77 | 40.61 | 40.61 | 40.77 | 40.59 | 1,350 |
July 14, 2025 | 40.46 | 40.66 | 40.66 | 40.66 | 40.4 | 4,081 |
July 11, 2025 | 40.74 | 40.42 | 40.42 | 40.74 | 40.42 | 761 |
July 10, 2025 | 40.54 | 40.82 | 40.82 | 40.91 | 40.52 | 4,746 |
July 09, 2025 | 40.84 | 40.53 | 40.53 | 40.91 | 40.46 | 732 |
July 08, 2025 | 41.16 | 40.96 | 40.96 | 41.19 | 40.96 | 3,470 |
July 07, 2025 | 41.08 | 41.09 | 41.09 | 41.2 | 40.89 | 2,428 |
July 04, 2025 | 40.9 | 40.95 | 40.95 | 40.95 | 40.85 | 357 |
July 03, 2025 | 40.89 | 41 | 41 | 41 | 40.87 | 4,725 |
July 02, 2025 | 41.11 | 40.8 | 40.8 | 41.11 | 40.8 | 1,614 |
July 01, 2025 | 40.72 | 41.08 | 41.08 | 41.08 | 40.42 | 589 |
June 30, 2025 | 40.61 | 40.58 | 40.58 | 40.78 | 40.52 | 1,049 |
June 27, 2025 | 40.57 | 40.58 | 40.58 | 40.6 | 40.39 | 536 |
June 26, 2025 | 40.73 | 40.4 | 40.4 | 40.73 | 40.4 | 787 |
June 25, 2025 | 41.34 | 41.01 | 41.01 | 41.37 | 40.97 | 1,438 |
June 24, 2025 | 41.55 | 41.3 | 41.3 | 41.62 | 41.21 | 1,464 |
June 23, 2025 | 41.26 | 41.26 | 41.26 | 41.59 | 41.18 | 6,270 |
June 20, 2025 | 41.03 | 41.21 | 41.21 | 41.32 | 40.78 | 1,562 |
June 19, 2025 | 41.1 | 40.98 | 40.98 | 41.1 | 40.92 | 249 |
June 18, 2025 | 40.96 | 41.08 | 41.08 | 41.1 | 40.96 | 943 |
June 17, 2025 | 41.17 | 41.21 | 41.21 | 41.24 | 40.92 | 605 |
June 16, 2025 | 41.26 | 41.11 | 41.11 | 41.4 | 41.08 | 1,465 |