39.05
+0.75(+1.96%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 31.8 | 30.85 | 30.85 | 31.8 | 30.65 | 12,803 |
| July 03, 2025 | 31.35 | 31.8 | 31.8 | 31.8 | 31 | 14,001 |
| July 02, 2025 | 30.95 | 31.2 | 31.2 | 31.55 | 30.95 | 10,843 |
| July 01, 2025 | 31.1 | 31 | 31 | 31.25 | 30.6 | 20,538 |
| June 30, 2025 | 31 | 31.05 | 31.05 | 31.25 | 30.8 | 13,748 |
| June 27, 2025 | 30.9 | 31.05 | 31.05 | 31.05 | 30.3 | 19,854 |
| June 26, 2025 | 30.15 | 30.6 | 30.6 | 31.15 | 30.15 | 8,466 |
| June 25, 2025 | 30.6 | 30.45 | 30.45 | 30.85 | 30.1 | 14,999 |
| June 24, 2025 | 30 | 30.55 | 30.55 | 31.1 | 30 | 37,841 |
| June 23, 2025 | 29.65 | 29.3 | 29.3 | 29.7 | 29.15 | 12,669 |
| June 20, 2025 | 29.9 | 29.85 | 29.85 | 30.3 | 29.65 | 21,714 |
| June 19, 2025 | 30.7 | 29.9 | 29.9 | 30.7 | 29.7 | 19,883 |
| June 18, 2025 | 32.4 | 31.15 | 31.15 | 32.4 | 30.85 | 18,424 |
| June 17, 2025 | 32 | 32.35 | 32.35 | 32.55 | 31.4 | 14,953 |
| June 16, 2025 | 31.15 | 32.2 | 32.2 | 32.4 | 31.05 | 27,954 |
| June 13, 2025 | 33.35 | 31.3 | 31.3 | 33.35 | 31.15 | 47,463 |
| June 12, 2025 | 33 | 33.05 | 32.85 | 33.45 | 32.2 | 18,616 |
| June 11, 2025 | 32.85 | 32.85 | 32.65 | 33.35 | 32.55 | 11,930 |
| June 10, 2025 | 33.05 | 32.75 | 32.55 | 33.15 | 32.15 | 21,077 |
| June 09, 2025 | 32.5 | 32.95 | 32.75 | 33.15 | 32.35 | 11,518 |
| June 06, 2025 | 32.15 | 32.5 | 32.3 | 32.85 | 32.15 | 35,631 |
| June 05, 2025 | 31.45 | 32.3 | 32.1 | 32.95 | 31.05 | 40,209 |
| June 04, 2025 | 30.05 | 31.45 | 31.26 | 31.55 | 30.05 | 28,544 |
| June 03, 2025 | 30.7 | 30.15 | 29.97 | 30.85 | 30.1 | 20,869 |
| June 02, 2025 | 30.45 | 30.75 | 30.56 | 31.2 | 30.45 | 29,543 |
| May 30, 2025 | 31.4 | 30.75 | 30.56 | 31.45 | 30.5 | 13,474 |
| May 29, 2025 | 31.5 | 31.15 | 30.96 | 31.55 | 30.95 | 19,539 |
| May 28, 2025 | 30.45 | 31.05 | 30.86 | 31.5 | 30.4 | 30,193 |
| May 27, 2025 | 31.1 | 30.65 | 30.65 | 31.45 | 30.4 | 19,084 |