31.75
-0.05(-0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.1 | 31.8 | 31.8 | 32.3 | 31.65 | 12,243 |
| September 25, 2025 | 32.05 | 31.9 | 31.9 | 32.25 | 31.45 | 36,659 |
| September 24, 2025 | 32.5 | 32.3 | 32.3 | 32.75 | 32.2 | 15,197 |
| September 23, 2025 | 32.75 | 32.5 | 32.5 | 33.15 | 32.4 | 18,869 |
| September 22, 2025 | 32.4 | 32.65 | 32.65 | 32.8 | 32.2 | 30,463 |
| September 19, 2025 | 32.3 | 32.8 | 32.8 | 33.65 | 32.3 | 56,518 |
| September 18, 2025 | 32.25 | 32.1 | 32.1 | 32.5 | 31.85 | 20,244 |
| September 17, 2025 | 32 | 31.95 | 31.95 | 32.35 | 31.75 | 18,818 |
| September 16, 2025 | 33 | 31.95 | 31.95 | 33 | 31.7 | 28,654 |
| September 15, 2025 | 32.55 | 32.7 | 32.7 | 33 | 32.35 | 25,383 |
| September 12, 2025 | 32.95 | 32.5 | 32.5 | 33.35 | 31.7 | 77,224 |
| September 11, 2025 | 34.45 | 32.35 | 32.35 | 34.55 | 31.9 | 84,591 |
| September 10, 2025 | 34.6 | 34.75 | 34.75 | 35.05 | 34.1 | 23,597 |
| September 09, 2025 | 35.75 | 34.65 | 34.65 | 35.75 | 34.65 | 14,129 |
| September 08, 2025 | 34.65 | 35.75 | 35.75 | 35.8 | 34.1 | 20,826 |
| September 05, 2025 | 35.7 | 34.4 | 34.4 | 36.1 | 34.05 | 33,014 |
| September 04, 2025 | 36.05 | 35.5 | 35.5 | 38.25 | 34.7 | 72,494 |
| September 03, 2025 | 35.65 | 36.1 | 36.1 | 36.65 | 35.5 | 26,218 |
| September 02, 2025 | 35.95 | 35.35 | 35.35 | 36 | 35.25 | 32,036 |
| September 01, 2025 | 37.05 | 36.2 | 36.2 | 37.05 | 35.75 | 17,887 |
| August 29, 2025 | 37 | 36.75 | 36.75 | 37.5 | 36.45 | 14,727 |
| August 28, 2025 | 37.4 | 37.1 | 37.1 | 37.8 | 36.95 | 16,873 |
| August 27, 2025 | 37.85 | 37.4 | 37.4 | 37.9 | 37 | 16,914 |
| August 26, 2025 | 38.25 | 37.9 | 37.9 | 38.25 | 37.1 | 38,835 |
| August 25, 2025 | 38.1 | 38.3 | 38.3 | 38.45 | 36.95 | 22,033 |
| August 22, 2025 | 38.3 | 38.35 | 38.35 | 38.75 | 38.1 | 8,449 |
| August 21, 2025 | 37.7 | 38.1 | 38.1 | 38.45 | 37.35 | 19,478 |
| August 20, 2025 | 38.95 | 37.8 | 37.8 | 38.95 | 37.7 | 14,791 |
| August 19, 2025 | 39.15 | 39.1 | 39.1 | 39.6 | 38.85 | 25,499 |
| August 18, 2025 | 38.15 | 39.05 | 39.05 | 39.35 | 38.1 | 35,688 |
| August 15, 2025 | 38.85 | 38.3 | 38.3 | 38.9 | 37.5 | 33,167 |
| August 14, 2025 | 37.5 | 38.55 | 38.55 | 38.95 | 37.5 | 22,217 |
| August 13, 2025 | 37.75 | 37.7 | 37.7 | 38.6 | 37.5 | 33,831 |
| August 12, 2025 | 36.8 | 37.8 | 37.8 | 37.8 | 36.6 | 14,841 |
| August 11, 2025 | 37.45 | 36.75 | 36.75 | 37.7 | 36.3 | 26,192 |
| August 08, 2025 | 36.7 | 37.65 | 37.65 | 37.85 | 36.7 | 18,924 |
| August 07, 2025 | 36.85 | 36.55 | 36.55 | 37.95 | 36.5 | 19,113 |
| August 06, 2025 | 37.2 | 36.5 | 36.5 | 37.2 | 36.05 | 36,246 |
| August 05, 2025 | 35.1 | 37.1 | 37.1 | 37.45 | 35.1 | 48,877 |
| August 04, 2025 | 33.4 | 34.9 | 34.9 | 35.3 | 33.4 | 52,320 |
| August 01, 2025 | 36 | 33.3 | 33.3 | 36 | 32.7 | 91,676 |
| July 31, 2025 | 36.3 | 36.4 | 36.4 | 36.8 | 36.1 | 24,879 |
| July 30, 2025 | 35.45 | 36.05 | 36.05 | 36.3 | 34.95 | 23,655 |
| July 29, 2025 | 34.2 | 35.4 | 35.4 | 36.1 | 34.2 | 44,080 |
| July 28, 2025 | 34.6 | 34.25 | 34.25 | 35.1 | 34.05 | 28,816 |
| July 25, 2025 | 33.95 | 34.2 | 34.2 | 34.4 | 33.4 | 21,727 |
| July 24, 2025 | 32.95 | 33.85 | 33.85 | 34.65 | 32.85 | 43,238 |
| July 23, 2025 | 32.05 | 32.55 | 32.55 | 32.9 | 32 | 24,802 |
| July 22, 2025 | 32.1 | 31.65 | 31.65 | 32.25 | 31.3 | 17,602 |
| July 21, 2025 | 32.2 | 32.35 | 32.35 | 32.9 | 32 | 10,373 |
| July 18, 2025 | 33.05 | 32.1 | 32.1 | 33.05 | 31.9 | 16,962 |
| July 17, 2025 | 32.35 | 32.85 | 32.85 | 33 | 32.25 | 17,086 |
| July 16, 2025 | 31.6 | 31.95 | 31.95 | 32.1 | 31.6 | 12,777 |
| July 15, 2025 | 31.6 | 32.1 | 32.1 | 32.45 | 31.3 | 15,561 |
| July 14, 2025 | 31.35 | 31.25 | 31.25 | 31.85 | 31.1 | 13,384 |
| July 11, 2025 | 32.9 | 32 | 32 | 33.15 | 31.8 | 23,633 |
| July 10, 2025 | 32.5 | 32.75 | 32.75 | 32.95 | 31.9 | 20,548 |
| July 09, 2025 | 31.55 | 32.3 | 32.3 | 32.55 | 30.95 | 21,877 |
| July 08, 2025 | 31.2 | 31.2 | 31.2 | 31.7 | 31.2 | 11,460 |
| July 07, 2025 | 31 | 31.05 | 31.05 | 31.25 | 30.75 | 15,007 |
