39.85
+1.85(+4.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 37.2 | 38 | 38 | 38.85 | 36.95 | 5,688 |
| March 12, 2025 | 37.05 | 37 | 37 | 37.35 | 36.05 | 20,411 |
| March 11, 2025 | 37.45 | 37.6 | 37.6 | 38.25 | 37 | 6,565 |
| March 10, 2025 | 38.95 | 37.5 | 37.5 | 39.1 | 37.05 | 13,249 |
| March 07, 2025 | 40.85 | 39.25 | 39.25 | 41.15 | 38.4 | 7,636 |
| March 06, 2025 | 42.55 | 40.9 | 40.9 | 44.25 | 39.4 | 32,557 |
| March 05, 2025 | 39.4 | 41 | 41 | 41 | 39.05 | 9,117 |
| March 04, 2025 | 39.1 | 38.85 | 38.85 | 39.5 | 38.45 | 6,507 |
| March 03, 2025 | 39.05 | 38.7 | 38.7 | 39.7 | 38.2 | 9,176 |
| February 28, 2025 | 39.7 | 40.5 | 40.5 | 40.5 | 39.15 | 7,360 |
| February 27, 2025 | 41.55 | 40.65 | 40.65 | 41.85 | 40.35 | 7,856 |
| February 26, 2025 | 41.2 | 40.5 | 40.5 | 41.55 | 40.3 | 12,232 |
| February 25, 2025 | 38.2 | 38 | 38 | 38.55 | 37.75 | 5,531 |
| February 24, 2025 | 39.25 | 37.7 | 37.7 | 40.25 | 36.95 | 22,521 |
| February 21, 2025 | 39 | 40.75 | 40.75 | 41.65 | 38.75 | 20,276 |
| February 20, 2025 | 37.95 | 39.05 | 39.05 | 41.15 | 37.65 | 26,042 |
| February 19, 2025 | 37.65 | 37.7 | 37.7 | 38.1 | 37.05 | 5,170 |
| February 18, 2025 | 38.1 | 37.6 | 37.6 | 38.85 | 37.05 | 14,030 |
| February 17, 2025 | 38.55 | 38.55 | 38.55 | 39 | 38.45 | 8,598 |
| February 14, 2025 | 38.75 | 39.5 | 39.5 | 40.2 | 38.75 | 11,168 |
| February 13, 2025 | 38.85 | 37.8 | 37.8 | 38.85 | 36.35 | 15,108 |
| February 12, 2025 | 38.35 | 37.95 | 37.95 | 38.85 | 37.6 | 11,497 |
| February 11, 2025 | 40.1 | 39.5 | 39.5 | 40.25 | 39.1 | 6,393 |
| February 10, 2025 | 40.05 | 41.1 | 41.1 | 41.1 | 39.5 | 8,948 |
| February 07, 2025 | 38.5 | 39.05 | 39.05 | 39.85 | 38.5 | 6,863 |
| February 06, 2025 | 39.1 | 38.7 | 38.7 | 39.35 | 38.35 | 2,312 |
| February 05, 2025 | 38.4 | 38.1 | 38.1 | 39.15 | 38.05 | 3,261 |
| February 04, 2025 | 40.05 | 39.8 | 39.8 | 40.75 | 39.45 | 7,344 |
| February 03, 2025 | 38.25 | 39.15 | 39.15 | 39.75 | 37.65 | 9,943 |
| January 31, 2025 | 40.9 | 39.35 | 39.35 | 41.05 | 38.85 | 9,808 |
| January 30, 2025 | 38.55 | 40.15 | 40.15 | 40.75 | 38.45 | 17,096 |
| January 29, 2025 | 39.2 | 38.9 | 38.9 | 39.85 | 38.5 | 8,123 |
| January 28, 2025 | 38.45 | 39.2 | 39.2 | 39.6 | 38.35 | 4,162 |
| January 27, 2025 | 38.9 | 38.3 | 38.3 | 39.05 | 37.85 | 6,511 |
| January 24, 2025 | 38.2 | 38.55 | 38.55 | 39 | 37.7 | 3,992 |
| January 23, 2025 | 37.2 | 37.3 | 37.3 | 37.4 | 36.85 | 4,940 |
| January 22, 2025 | 37.45 | 37.5 | 37.5 | 38.2 | 37.25 | 4,698 |
| January 21, 2025 | 39.25 | 37.15 | 37.15 | 39.6 | 36.75 | 8,242 |
| January 20, 2025 | 38.8 | 38.8 | 38.8 | 39.35 | 38.1 | 7,850 |
| January 17, 2025 | 36.55 | 38.35 | 38.35 | 38.35 | 36.1 | 12,040 |
| January 16, 2025 | 35.05 | 34.55 | 34.55 | 35.05 | 34.4 | 1,329 |
| January 15, 2025 | 33.9 | 34.5 | 34.5 | 34.55 | 33.9 | 2,416 |
| January 14, 2025 | 33.8 | 33.85 | 33.85 | 34.35 | 33.7 | 1,804 |
| January 13, 2025 | 32.4 | 32.6 | 32.6 | 33 | 32.1 | 2,622 |
| January 10, 2025 | 32.8 | 32.55 | 32.55 | 33 | 32.05 | 5,792 |
| January 09, 2025 | 33.15 | 33.55 | 33.55 | 33.85 | 33.1 | 1,655 |
| January 08, 2025 | 33.65 | 33.7 | 33.7 | 34 | 33.1 | 2,221 |
| January 07, 2025 | 33.3 | 33.6 | 33.6 | 34.1 | 33.15 | 2,247 |
| January 06, 2025 | 33.9 | 33.95 | 33.95 | 35.2 | 33.55 | 3,481 |
| January 03, 2025 | 33.55 | 34.4 | 34.4 | 34.4 | 33.2 | 1,571 |
| January 02, 2025 | 32.95 | 33.45 | 33.45 | 33.9 | 32.6 | 5,965 |
| December 30, 2024 | 33.5 | 33.05 | 33.05 | 33.5 | 33.05 | 1,143 |
| December 27, 2024 | 33.55 | 33.7 | 33.7 | 34.05 | 33.15 | 6,372 |
| December 23, 2024 | 34.6 | 34.8 | 34.8 | 35.05 | 34.25 | 2,564 |
| December 20, 2024 | 34.45 | 34.3 | 34.3 | 34.5 | 33.6 | 6,594 |
| December 19, 2024 | 35.35 | 34.6 | 34.6 | 35.5 | 34.6 | 2,169 |
| December 18, 2024 | 35.1 | 35.1 | 35.1 | 35.75 | 35.1 | 2,194 |
| December 17, 2024 | 35 | 35.7 | 35.7 | 35.8 | 34.7 | 3,110 |
| December 16, 2024 | 34.9 | 34.85 | 34.85 | 35.45 | 34.7 | 3,534 |
| December 13, 2024 | 35.55 | 35.4 | 35.4 | 35.85 | 35.15 | 4,214 |