45.86
+0.097(+0.21%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.79 | 45.86 | 45.86 | 45.86 | 45.76 | 1,147 |
September 25, 2025 | 45.9 | 45.77 | 45.77 | 45.93 | 45.76 | 2,260 |
September 24, 2025 | 46.09 | 46.02 | 46.02 | 46.11 | 46.02 | 2,947 |
September 23, 2025 | 46.25 | 46.21 | 46.21 | 46.3 | 46.21 | 29,709 |
September 22, 2025 | 46.05 | 46.14 | 46.14 | 46.16 | 45.94 | 7,509 |
September 19, 2025 | 45.86 | 45.94 | 45.94 | 46.04 | 45.86 | 8,804 |
September 18, 2025 | 45.87 | 46.04 | 46.04 | 46.06 | 45.87 | 3,375 |
September 17, 2025 | 45.72 | 45.68 | 45.68 | 45.72 | 45.67 | 818 |
September 16, 2025 | 45.89 | 45.7 | 45.7 | 45.92 | 45.7 | 8,892 |
September 15, 2025 | 45.73 | 45.87 | 45.87 | 45.91 | 45.67 | 92,622 |
September 12, 2025 | 45.7 | 45.67 | 45.67 | 45.71 | 45.6 | 1,364 |
September 11, 2025 | 45.4 | 45.69 | 45.69 | 45.7 | 45.4 | 560 |
September 10, 2025 | 45.37 | 45.39 | 45.39 | 45.46 | 45.34 | 3,182 |
September 09, 2025 | 45.2 | 45.15 | 45.15 | 45.2 | 45.13 | 2,035 |
September 08, 2025 | 45.14 | 45.23 | 45.23 | 45.23 | 45.11 | 6,648 |
September 05, 2025 | 45.22 | 44.95 | 44.95 | 45.22 | 44.83 | 1,027 |
September 04, 2025 | 44.79 | 44.97 | 44.97 | 44.98 | 44.77 | 4,155 |
September 03, 2025 | 44.63 | 44.65 | 44.65 | 44.76 | 44.63 | 4,300 |
September 02, 2025 | 44.91 | 44.3 | 44.3 | 44.91 | 44.3 | 6,473 |
September 01, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.9 | 2,742 |
August 29, 2025 | 45.11 | 44.83 | 44.83 | 45.11 | 44.83 | 1,275 |
August 28, 2025 | 45.11 | 45.06 | 45.06 | 45.11 | 45 | 2,580 |
August 27, 2025 | 44.99 | 45.02 | 45.02 | 45.02 | 44.94 | 10,726 |
August 26, 2025 | 44.75 | 44.81 | 44.81 | 44.88 | 44.66 | 9,545 |
August 25, 2025 | 44.99 | 44.98 | 44.98 | 45.02 | 44.94 | 689 |
August 22, 2025 | 44.52 | 45.14 | 45.14 | 45.14 | 44.52 | 1,235 |
August 21, 2025 | 44.63 | 44.64 | 44.64 | 44.64 | 44.49 | 14,712 |
August 20, 2025 | 44.63 | 44.56 | 44.56 | 44.72 | 44.44 | 4,441 |
August 19, 2025 | 44.86 | 44.82 | 44.82 | 44.93 | 44.79 | 2,545 |
August 18, 2025 | 44.88 | 44.85 | 44.85 | 44.88 | 44.82 | 5,805 |
August 15, 2025 | 45.08 | 44.91 | 44.91 | 45.08 | 44.91 | 1,890 |
August 14, 2025 | 44.86 | 44.85 | 44.85 | 44.95 | 44.74 | 17,770 |
August 13, 2025 | 44.83 | 44.84 | 44.84 | 44.97 | 44.82 | 2,620 |
August 12, 2025 | 44.44 | 44.67 | 44.67 | 44.68 | 44.35 | 1,384 |
August 11, 2025 | 44.55 | 44.44 | 44.44 | 44.55 | 44.41 | 19,361 |
August 08, 2025 | 44.23 | 44.36 | 44.36 | 44.4 | 44.23 | 5,238 |
August 07, 2025 | 44.21 | 44.13 | 44.13 | 44.47 | 44.13 | 7,104 |
August 06, 2025 | 44 | 44.07 | 44.07 | 44.07 | 43.87 | 10,501 |
August 05, 2025 | 44.04 | 43.78 | 43.78 | 44.08 | 43.76 | 13,764 |
August 04, 2025 | 43.48 | 43.83 | 43.83 | 43.83 | 43.48 | 69,145 |
August 01, 2025 | 43.83 | 43.31 | 43.31 | 43.83 | 43.27 | 1,834 |
July 31, 2025 | 44.54 | 44.32 | 44.32 | 44.6 | 44.28 | 6,024 |
July 30, 2025 | 44.3 | 44.29 | 44.29 | 44.36 | 44.29 | 2,462 |
July 29, 2025 | 44.41 | 44.26 | 44.26 | 44.52 | 44.26 | 633 |
July 28, 2025 | 44.59 | 44.36 | 44.36 | 44.59 | 44.31 | 1,739 |
July 25, 2025 | 44.27 | 44.33 | 44.33 | 44.35 | 44.26 | 7,815 |
July 24, 2025 | 44.3 | 44.34 | 44.34 | 44.34 | 44.3 | 1,141 |
July 23, 2025 | 44.04 | 44.07 | 44.07 | 44.12 | 44.02 | 990 |
July 22, 2025 | 43.8 | 43.76 | 43.76 | 43.8 | 43.65 | 52,850 |
July 21, 2025 | 43.86 | 43.98 | 43.98 | 43.98 | 43.84 | 1,730 |
July 18, 2025 | 43.91 | 43.8 | 43.8 | 43.91 | 43.79 | 3,509 |
July 17, 2025 | 43.61 | 43.76 | 43.76 | 43.76 | 43.58 | 720 |
July 16, 2025 | 43.33 | 43.18 | 43.18 | 43.54 | 43.18 | 3,342 |
July 15, 2025 | 43.72 | 43.57 | 43.57 | 43.79 | 43.57 | 4,518 |
July 14, 2025 | 43.34 | 43.58 | 43.58 | 43.58 | 43.34 | 3,729 |
July 11, 2025 | 43.62 | 43.56 | 43.56 | 43.62 | 43.46 | 8,146 |
July 10, 2025 | 43.57 | 43.73 | 43.73 | 43.74 | 43.57 | 2,914 |
July 09, 2025 | 43.41 | 43.54 | 43.54 | 43.64 | 43.4 | 15,174 |
July 08, 2025 | 43.42 | 43.4 | 43.4 | 43.45 | 43.36 | 18,176 |
July 07, 2025 | 43.46 | 43.45 | 43.45 | 43.55 | 43.45 | 12,824 |