40.00
+0.5(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 39.2 | 39.5 | 39.5 | 40.1 | 39.2 | 3,662 |
| July 02, 2025 | 39.4 | 39 | 39 | 40 | 39 | 3,161 |
| July 01, 2025 | 38.6 | 39.1 | 39.1 | 39.4 | 38.6 | 1,176 |
| June 30, 2025 | 38.7 | 38.6 | 38.6 | 39.1 | 38.4 | 2,584 |
| June 27, 2025 | 39 | 38.7 | 38.7 | 39.5 | 38.7 | 2,123 |
| June 26, 2025 | 39.2 | 39 | 39 | 40 | 39 | 4,607 |
| June 25, 2025 | 38.9 | 39.1 | 39.1 | 39.5 | 38.9 | 1,996 |
| June 24, 2025 | 39.2 | 38.9 | 38.9 | 40.1 | 38.8 | 8,914 |
| June 23, 2025 | 38.1 | 39.1 | 39.1 | 39.1 | 38.1 | 1,900 |
| June 20, 2025 | 38.5 | 38.3 | 38.3 | 38.7 | 38.2 | 2,908 |
| June 19, 2025 | 38.3 | 38.6 | 38.6 | 38.7 | 38.2 | 2,577 |
| June 18, 2025 | 39 | 38.5 | 38.5 | 39.4 | 38.5 | 4,787 |
| June 17, 2025 | 39.1 | 39.1 | 39.1 | 39.1 | 39 | 1,993 |
| June 16, 2025 | 39.4 | 39.1 | 39.1 | 39.4 | 39.1 | 1,508 |
| June 13, 2025 | 39.7 | 39.4 | 39.4 | 39.9 | 39.3 | 1,642 |
| June 12, 2025 | 40 | 39.7 | 39.7 | 40.1 | 39.7 | 1,527 |
| June 11, 2025 | 39.7 | 40 | 40 | 40.2 | 39.7 | 1,110 |
| June 10, 2025 | 40.5 | 39.7 | 39.7 | 40.7 | 39.6 | 6,557 |
| June 09, 2025 | 40.3 | 40.4 | 40.4 | 41 | 40.3 | 1,771 |
| June 06, 2025 | 39.3 | 40.3 | 40.3 | 41 | 39.3 | 5,320 |
| June 05, 2025 | 39 | 39.3 | 39.3 | 39.4 | 38.6 | 4,315 |
| June 04, 2025 | 39 | 39.1 | 39.1 | 40 | 38.7 | 5,325 |
| June 03, 2025 | 40.7 | 41.2 | 39.2 | 41.7 | 40.6 | 8,922 |
| June 02, 2025 | 41.5 | 40.8 | 38.82 | 41.5 | 40.7 | 4,469 |
| May 30, 2025 | 41.9 | 41.7 | 39.68 | 42.2 | 41.6 | 2,314 |
| May 29, 2025 | 42 | 41.9 | 39.87 | 42 | 41.8 | 2,453 |
| May 28, 2025 | 41.2 | 41.8 | 39.77 | 42 | 41.2 | 3,585 |
| May 27, 2025 | 41.9 | 41.3 | 39.3 | 42 | 41.3 | 2,849 |
| May 26, 2025 | 41.8 | 41.9 | 39.87 | 42.2 | 41.7 | 1,948 |
| May 23, 2025 | 40.9 | 41.7 | 39.68 | 41.8 | 40.9 | 2,610 |
| May 22, 2025 | 40.7 | 40.9 | 38.91 | 41.6 | 40.6 | 4,982 |
| May 21, 2025 | 41 | 40.7 | 38.72 | 41.2 | 40.7 | 3,418 |
| May 20, 2025 | 42.1 | 41.1 | 39.1 | 42.3 | 41.1 | 3,228 |
| May 19, 2025 | 42.7 | 42.1 | 40.06 | 42.7 | 42.1 | 3,493 |
| May 16, 2025 | 43.5 | 42.7 | 40.63 | 43.5 | 42.6 | 1,859 |
| May 15, 2025 | 43.6 | 43.5 | 41.39 | 43.6 | 43 | 1,649 |
| May 14, 2025 | 44.2 | 43.8 | 41.67 | 44.2 | 43.2 | 9,576 |
| May 13, 2025 | 44.8 | 44.2 | 42.05 | 44.8 | 43.9 | 1,320 |
| May 12, 2025 | 45.2 | 44.8 | 42.63 | 45.2 | 44.8 | 1,347 |
| May 09, 2025 | 45 | 45.2 | 43.01 | 45.2 | 44.6 | 12,893 |
| May 08, 2025 | 45.7 | 45.1 | 42.91 | 45.7 | 44.8 | 1,372 |
| May 07, 2025 | 44.9 | 45.7 | 43.48 | 46 | 44.8 | 2,773 |
| May 06, 2025 | 43.2 | 44.1 | 41.96 | 44.8 | 43.2 | 43,827 |
| May 05, 2025 | 42.8 | 43.2 | 41.1 | 43.2 | 42.6 | 1,431 |
| May 02, 2025 | 44 | 42.9 | 40.82 | 44.1 | 42.9 | 1,745 |
| April 30, 2025 | 43.1 | 43.8 | 41.67 | 43.9 | 43.1 | 1,318 |
| April 29, 2025 | 43 | 43 | 40.91 | 43 | 42.3 | 1,069 |
| April 28, 2025 | 43 | 42.9 | 40.82 | 43.4 | 42.6 | 1,308 |
| April 25, 2025 | 42.4 | 43 | 40.91 | 43 | 42.4 | 368 |
| April 24, 2025 | 43.1 | 42.4 | 40.34 | 43.1 | 41.9 | 815 |
| April 23, 2025 | 43.3 | 43.1 | 41.01 | 43.9 | 43.1 | 954 |
| April 22, 2025 | 43 | 43.1 | 41.01 | 43.2 | 42.8 | 1,794 |
| April 17, 2025 | 42.3 | 42.8 | 40.72 | 42.8 | 42.2 | 76,985 |
| April 16, 2025 | 41.9 | 42.3 | 40.25 | 42.4 | 41.7 | 1,041 |
| April 15, 2025 | 40.4 | 41.9 | 39.87 | 42.1 | 40.4 | 2,476 |
| April 14, 2025 | 41.2 | 40.4 | 38.44 | 41.2 | 40.4 | 1,180 |
| April 11, 2025 | 41.8 | 40.5 | 38.53 | 41.9 | 40.5 | 1,231 |
| April 10, 2025 | 42.9 | 41.8 | 39.77 | 43 | 41.8 | 3,216 |
| April 09, 2025 | 42 | 42.4 | 40.34 | 42.8 | 42 | 4,324 |
| April 08, 2025 | 43.3 | 42.1 | 40.06 | 43.4 | 42.1 | 2,312 |