32.19
+0.38521(+1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.4 | 31.8 | 31.8 | 32.1 | 31.36 | 6,807 |
| December 03, 2025 | 31.8 | 31.31 | 31.31 | 31.82 | 31.12 | 6,728 |
| December 02, 2025 | 31.95 | 31.44 | 31.44 | 31.95 | 31.32 | 2,140 |
| December 01, 2025 | 31.62 | 32.19 | 32.19 | 32.34 | 31.62 | 3,094 |
| November 28, 2025 | 31.86 | 31.6 | 31.6 | 32.06 | 31.44 | 5,282 |
| November 27, 2025 | 31.27 | 31.92 | 31.92 | 32.3 | 31.24 | 4,759 |
| November 26, 2025 | 31.38 | 31.24 | 31.24 | 31.48 | 31.08 | 3,355 |
| November 25, 2025 | 30.64 | 30.96 | 30.96 | 31.36 | 30.48 | 13,895 |
| November 24, 2025 | 31.28 | 31.14 | 31.14 | 31.45 | 30.86 | 6,292 |
| November 21, 2025 | 31.02 | 31.12 | 31.12 | 31.3 | 30.76 | 11,167 |
| November 20, 2025 | 31.98 | 31.72 | 31.72 | 32.26 | 31.14 | 8,652 |
| November 19, 2025 | 31.68 | 31.54 | 31.54 | 31.86 | 31.54 | 3,349 |
| November 18, 2025 | 31.68 | 31.53 | 31.53 | 31.72 | 31.26 | 9,571 |
| November 17, 2025 | 32.42 | 32.21 | 32.21 | 32.99 | 31.92 | 5,880 |
| November 14, 2025 | 32.32 | 32.03 | 32.03 | 32.5 | 31.96 | 18,639 |
| November 13, 2025 | 33.46 | 33.4 | 33.4 | 33.74 | 32.56 | 26,209 |
| November 12, 2025 | 33.92 | 33.52 | 33.52 | 33.96 | 33.16 | 23,802 |
| November 11, 2025 | 33.61 | 34.12 | 34.12 | 34.2 | 33.6 | 16,939 |
| November 10, 2025 | 34.31 | 33.62 | 33.62 | 34.38 | 33.46 | 11,944 |
| November 07, 2025 | 33.56 | 33.81 | 33.81 | 33.86 | 33.4 | 16,827 |
| November 06, 2025 | 33.58 | 33.64 | 33.64 | 33.72 | 33.04 | 22,135 |
| November 05, 2025 | 34.1 | 33.58 | 33.58 | 34.44 | 33.44 | 30,009 |
| November 04, 2025 | 35.16 | 34.97 | 34.97 | 35.33 | 34.72 | 6,708 |
| November 03, 2025 | 35.32 | 35.97 | 35.97 | 36.34 | 35.32 | 3,826 |
| October 31, 2025 | 35.66 | 35.44 | 35.44 | 35.94 | 35.16 | 10,743 |
| October 30, 2025 | 38.44 | 36.65 | 36.65 | 39.5 | 34.8 | 62,366 |
| October 29, 2025 | 38.8 | 38.85 | 38.85 | 40.04 | 37.9 | 10,360 |
| October 28, 2025 | 39.28 | 39.08 | 39.08 | 39.62 | 38.88 | 14,723 |
| October 27, 2025 | 40.38 | 39.95 | 39.95 | 40.46 | 39.24 | 9,035 |
| October 24, 2025 | 39.5 | 39.72 | 39.72 | 40.4 | 39.5 | 23,757 |
| October 23, 2025 | 39.06 | 38.95 | 38.95 | 39.27 | 38.66 | 12,443 |
| October 22, 2025 | 39.14 | 38.48 | 38.48 | 39.4 | 38.46 | 55,967 |
| October 21, 2025 | 38.7 | 38.43 | 38.43 | 39.62 | 37.42 | 25,120 |
| October 20, 2025 | 39 | 39.05 | 39.05 | 40.24 | 38.64 | 79,975 |
| October 17, 2025 | 39.64 | 38.13 | 38.13 | 40.58 | 37.4 | 65,218 |
| October 16, 2025 | 47.6 | 47.58 | 47.58 | 47.88 | 47.26 | 6,054 |
| October 15, 2025 | 46.5 | 47.72 | 47.72 | 47.72 | 46.48 | 5,970 |
| October 14, 2025 | 44.74 | 44.95 | 44.95 | 45.66 | 44.49 | 20,943 |
| October 13, 2025 | 45.16 | 45.22 | 45.22 | 46 | 44.84 | 2,937 |
| October 10, 2025 | 46.72 | 46.06 | 46.06 | 46.72 | 45.04 | 13,372 |
| October 09, 2025 | 48.54 | 47.22 | 47.22 | 48.54 | 46.7 | 22,078 |
| October 08, 2025 | 47.98 | 47.96 | 47.96 | 48.44 | 47.82 | 5,461 |
| October 07, 2025 | 47.58 | 48.33 | 48.33 | 48.6 | 47.58 | 8,213 |
| October 06, 2025 | 47.54 | 47.41 | 47.41 | 47.74 | 46.96 | 5,096 |
| October 03, 2025 | 46.84 | 47.44 | 47.44 | 48.1 | 46.74 | 6,929 |
| October 02, 2025 | 46.73 | 46.76 | 46.76 | 47 | 46.4 | 2,987 |
| October 01, 2025 | 45.4 | 45.76 | 45.76 | 45.93 | 45.38 | 1,282 |
| September 30, 2025 | 45.14 | 45.08 | 45.08 | 45.78 | 44.72 | 6,046 |
| September 29, 2025 | 44.38 | 44.84 | 44.84 | 45.31 | 44.26 | 6,385 |
| September 26, 2025 | 45.68 | 44.1 | 44.1 | 45.68 | 44.08 | 8,272 |
| September 25, 2025 | 46.4 | 45.79 | 45.79 | 46.4 | 45.3 | 4,203 |
| September 24, 2025 | 46.38 | 46.44 | 46.44 | 46.6 | 46.14 | 3,834 |
| September 23, 2025 | 46.5 | 47.02 | 47.02 | 47.3 | 46.5 | 1,773 |
| September 22, 2025 | 46.5 | 46.55 | 46.55 | 46.8 | 46.19 | 5,162 |
| September 19, 2025 | 47.11 | 46.82 | 46.82 | 47.25 | 46.82 | 5,490 |
| September 18, 2025 | 46.34 | 47.11 | 47.11 | 47.88 | 46.34 | 6,872 |
| September 17, 2025 | 46.68 | 46.53 | 46.53 | 47 | 45.92 | 3,139 |
| September 16, 2025 | 45.5 | 45.76 | 45.76 | 46.2 | 45.5 | 12,715 |
| September 15, 2025 | 45.98 | 45.72 | 45.72 | 46.54 | 45.46 | 12,093 |
| September 12, 2025 | 46.08 | 45.98 | 45.98 | 46.44 | 45.66 | 5,263 |
