45.55
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.77 | 45.55 | 45.55 | 45.79 | 45.48 | 4,831 |
| September 04, 2025 | 45.44 | 45.4 | 45.4 | 45.47 | 45.37 | 3,975 |
| September 03, 2025 | 45.39 | 45.46 | 45.46 | 45.49 | 45.37 | 2,228 |
| September 02, 2025 | 45.18 | 45.21 | 45.21 | 45.35 | 45.05 | 5,133 |
| September 01, 2025 | 45.35 | 45.38 | 45.38 | 45.41 | 45.27 | 2,824 |
| August 29, 2025 | 45.35 | 45 | 45 | 45.35 | 45 | 1,129 |
| August 28, 2025 | 45.32 | 45.22 | 45.22 | 45.35 | 45.19 | 1,592 |
| August 27, 2025 | 45.48 | 45.3 | 45.3 | 45.48 | 45.3 | 2,831 |
| August 26, 2025 | 45.62 | 45.53 | 45.53 | 45.62 | 45.46 | 496 |
| August 25, 2025 | 45.89 | 45.75 | 45.75 | 45.91 | 45.74 | 146 |
| August 22, 2025 | 45.8 | 45.99 | 45.99 | 46.04 | 45.8 | 3,100 |
| August 21, 2025 | 45.92 | 45.92 | 45.92 | 46.04 | 45.7 | 601 |
| August 20, 2025 | 46.08 | 45.83 | 45.83 | 46.08 | 45.83 | 3,039 |
| August 19, 2025 | 45.85 | 45.91 | 45.91 | 45.96 | 45.85 | 4,467 |
| August 18, 2025 | 46.05 | 45.93 | 45.93 | 46.05 | 45.86 | 1,889 |
| August 15, 2025 | 45.96 | 45.9 | 45.9 | 46.09 | 45.89 | 1,106 |
| August 14, 2025 | 46.05 | 45.9 | 45.9 | 46.05 | 45.9 | 680 |
| August 13, 2025 | 46.11 | 46.16 | 46.16 | 46.22 | 46.03 | 2,428 |
| August 12, 2025 | 45.89 | 45.99 | 45.99 | 45.99 | 45.82 | 2,923 |
| August 11, 2025 | 45.8 | 45.92 | 45.92 | 46 | 45.77 | 3,909 |
| August 08, 2025 | 45.63 | 45.84 | 45.84 | 45.84 | 45.63 | 1,221 |
| August 07, 2025 | 45.49 | 45.32 | 45.32 | 45.61 | 45.32 | 1,680 |
| August 06, 2025 | 45.56 | 45.12 | 45.12 | 45.64 | 45.12 | 1,209 |
| August 05, 2025 | 45.26 | 45.23 | 45.23 | 45.4 | 45.21 | 2,637 |
| August 04, 2025 | 44.86 | 44.91 | 44.91 | 44.91 | 44.78 | 5,299 |
| August 01, 2025 | 45.84 | 45.21 | 44.4 | 45.84 | 45.14 | 5,891 |
| July 31, 2025 | 46.13 | 45.73 | 44.92 | 46.27 | 45.73 | 1,952 |
| July 30, 2025 | 46.15 | 45.93 | 45.12 | 46.26 | 45.93 | 3,293 |
| July 29, 2025 | 45.75 | 45.79 | 44.98 | 46.04 | 45.75 | 1,071 |
| July 28, 2025 | 45.28 | 45.24 | 44.43 | 45.4 | 45.24 | 2,950 |
| July 25, 2025 | 44.92 | 44.83 | 44.04 | 45 | 44.83 | 1,494 |
| July 24, 2025 | 45.26 | 44.92 | 44.12 | 45.4 | 44.92 | 475 |
| July 23, 2025 | 44.9 | 45.01 | 44.21 | 45.17 | 44.9 | 2,477 |
| July 22, 2025 | 44.51 | 44.54 | 43.75 | 44.75 | 44.5 | 2,398 |
| July 21, 2025 | 44.79 | 44.66 | 43.86 | 44.85 | 44.66 | 773 |
| July 18, 2025 | 44.77 | 44.66 | 43.87 | 44.82 | 44.66 | 766 |
| July 17, 2025 | 44.66 | 44.64 | 43.84 | 44.66 | 44.47 | 1,831 |
| July 16, 2025 | 44.38 | 44.06 | 43.28 | 44.53 | 44.06 | 1,810 |
| July 15, 2025 | 44.43 | 44.2 | 43.42 | 44.43 | 44.2 | 2,915 |
| July 14, 2025 | 44.28 | 44.25 | 43.47 | 44.32 | 44.21 | 1,498 |
| July 11, 2025 | 44.43 | 44.06 | 44.06 | 44.43 | 44.06 | 1,373 |
| July 10, 2025 | 44.19 | 44.38 | 44.38 | 44.38 | 44.15 | 822 |
| July 09, 2025 | 44 | 43.93 | 43.93 | 44.08 | 43.93 | 1,192 |
| July 08, 2025 | 43.81 | 43.84 | 43.84 | 43.85 | 43.8 | 681 |
| July 07, 2025 | 43.92 | 44.05 | 44.05 | 44.08 | 43.92 | 448 |
| July 04, 2025 | 44.03 | 44.08 | 44.08 | 44.16 | 44 | 685 |
| July 03, 2025 | 44.25 | 44.25 | 44.25 | 44.31 | 44.13 | 1,683 |
| July 02, 2025 | 44.25 | 44.17 | 44.17 | 44.31 | 44.13 | 5,010 |
| July 01, 2025 | 44.07 | 44.09 | 44.09 | 44.09 | 43.87 | 2,568 |
| June 30, 2025 | 44.11 | 44.03 | 44.03 | 44.11 | 43.95 | 332 |
| June 27, 2025 | 43.99 | 44.06 | 44.06 | 44.16 | 43.99 | 980 |
| June 26, 2025 | 44.32 | 44.18 | 44.18 | 44.32 | 44.18 | 412 |
| June 25, 2025 | 44.6 | 44.28 | 44.28 | 44.6 | 44.28 | 1,413 |
| June 24, 2025 | 44.36 | 44.25 | 44.25 | 44.42 | 44.25 | 8,508 |
| June 23, 2025 | 44.08 | 44.01 | 44.01 | 44.23 | 44.01 | 194 |
| June 20, 2025 | 44.22 | 44.08 | 44.08 | 44.37 | 44.07 | 449 |
| June 19, 2025 | 44.18 | 44.1 | 44.1 | 44.18 | 43.97 | 1,203 |
| June 18, 2025 | 44.65 | 44.46 | 44.46 | 44.74 | 44.46 | 820 |
| June 17, 2025 | 44.63 | 44.54 | 44.54 | 44.68 | 44.48 | 964 |
| June 16, 2025 | 44.81 | 44.81 | 44.81 | 44.91 | 44.65 | 2,388 |
