39.95
+0.15(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 40.6 | 40.6 | 40.9 | 40.6 | 44 |
| 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 | 36.95 | 1,049 |
| 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 | 33.65 | 33.65 | 33.65 | 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 | 35.25 | 35.25 | 35.55 | 35.1 | 232 |
| 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 |
| December 12, 2024 | 36.4 | 36.3 | 36.3 | 36.75 | 35.25 | 7,580 |
| December 11, 2024 | 36.35 | 36.55 | 36.55 | 36.95 | 36.1 | 9,030 |
| December 10, 2024 | 37.55 | 37.75 | 37.75 | 38.2 | 36.95 | 5,939 |
| December 09, 2024 | 35.1 | 39.15 | 39.15 | 40.35 | 34.8 | 15,957 |
| December 06, 2024 | 35.35 | 35.45 | 35.45 | 36 | 35.25 | 2,915 |
| December 05, 2024 | 34.65 | 34.55 | 34.55 | 34.9 | 34.3 | 3,297 |
| December 04, 2024 | 34.8 | 33.85 | 33.85 | 35 | 33.65 | 4,674 |
| December 03, 2024 | 35.45 | 35.65 | 35.65 | 35.75 | 35.1 | 2,326 |
| December 02, 2024 | 36.05 | 35.9 | 35.9 | 36.4 | 35.6 | 5,944 |
| November 29, 2024 | 34.65 | 35.35 | 35.35 | 35.35 | 34.65 | 3,356 |
| November 28, 2024 | 34.95 | 35.6 | 35.6 | 35.6 | 34.5 | 2,337 |
| November 27, 2024 | 34.7 | 35.35 | 35.35 | 35.45 | 34.65 | 9,608 |
| November 26, 2024 | 33.45 | 33.8 | 33.8 | 34.05 | 33.15 | 6,150 |
| November 25, 2024 | 33 | 33.05 | 33.05 | 33.05 | 32.4 | 7,161 |
| November 22, 2024 | 33.55 | 33.35 | 33.35 | 34 | 33.15 | 3,243 |
| November 21, 2024 | 33.8 | 33.85 | 33.85 | 34.15 | 33.05 | 2,521 |
| November 20, 2024 | 33.3 | 33.3 | 33.3 | 33.8 | 33.2 | 3,551 |
| November 19, 2024 | 33.1 | 33.2 | 33.2 | 33.5 | 32.75 | 4,149 |
| November 18, 2024 | 33.7 | 33.5 | 33.5 | 33.85 | 33.2 | 4,216 |
| November 15, 2024 | 32.15 | 33.4 | 33.4 | 33.5 | 31.9 | 9,078 |
| November 14, 2024 | 32.35 | 31.8 | 31.8 | 34.9 | 31.35 | 18,259 |
| November 13, 2024 | 33.85 | 34 | 34 | 34.7 | 33.5 | 10,120 |
| November 12, 2024 | 34.6 | 34.1 | 34.1 | 35.15 | 33.9 | 8,146 |
| November 11, 2024 | 0 | 36.5 | 36.5 | 36.5 | 36.3 | 953 |
| November 08, 2024 | 37.2 | 36.35 | 36.35 | 37.2 | 36.35 | 3,740 |
| November 07, 2024 | 36.45 | 38 | 38 | 38.5 | 36.1 | 9,299 |
| November 06, 2024 | 36 | 36.2 | 36.2 | 36.4 | 34.4 | 12,866 |