33.00
-1.4(-4.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.94 | 34.4 | 34.4 | 34.48 | 33.3 | 34,235 |
| January 13, 2026 | 33.38 | 33.14 | 33.14 | 33.8 | 33.1 | 13,734 |
| January 12, 2026 | 33.28 | 33.1 | 33.1 | 33.56 | 32.8 | 18,177 |
| January 09, 2026 | 31.72 | 34 | 34 | 34 | 31.72 | 13,180 |
| January 08, 2026 | 33.42 | 31.9 | 31.9 | 33.42 | 31.68 | 21,977 |
| January 07, 2026 | 34 | 33.4 | 33.4 | 34.24 | 33.4 | 7,662 |
| January 06, 2026 | 34.16 | 34.24 | 34.24 | 34.48 | 33.5 | 9,590 |
| January 05, 2026 | 32.88 | 33.96 | 33.96 | 34.74 | 32.88 | 20,803 |
| January 02, 2026 | 31.68 | 33.14 | 33.14 | 33.14 | 31.68 | 10,271 |
| December 30, 2025 | 30.98 | 31.62 | 31.62 | 31.64 | 30.72 | 22,366 |
| December 29, 2025 | 32.38 | 30.52 | 31.4 | 32.58 | 30.52 | 24,135 |
| December 23, 2025 | 33.78 | 32.2 | 32.2 | 34 | 32.2 | 42,919 |
| December 22, 2025 | 33.04 | 33.48 | 33.48 | 33.78 | 32.56 | 8,545 |
| December 19, 2025 | 33.18 | 32.62 | 32.62 | 33.22 | 32.62 | 11,601 |
| December 18, 2025 | 32.64 | 33.08 | 33.08 | 33.38 | 32.32 | 7,975 |
| December 17, 2025 | 33.1 | 32.56 | 32.56 | 33.38 | 32.2 | 8,795 |
| December 16, 2025 | 32.7 | 33 | 33 | 33.44 | 32.46 | 9,366 |
| December 15, 2025 | 33.72 | 33 | 33 | 34.44 | 32.8 | 13,540 |
| December 12, 2025 | 34.92 | 33.44 | 33.44 | 35.06 | 33.44 | 10,627 |
| December 11, 2025 | 34.46 | 34.94 | 34.94 | 35 | 34.26 | 5,104 |
| December 10, 2025 | 35.5 | 35.08 | 35.08 | 35.78 | 34.72 | 8,023 |
| December 09, 2025 | 34.2 | 35.68 | 35.68 | 35.68 | 34.02 | 11,538 |
| December 08, 2025 | 34.6 | 34.04 | 34.04 | 34.84 | 33.94 | 7,528 |
| December 05, 2025 | 35.48 | 34.22 | 34.22 | 35.48 | 34.22 | 6,694 |
| December 04, 2025 | 34.88 | 35.2 | 35.2 | 35.28 | 34.5 | 8,224 |
| December 03, 2025 | 35.4 | 34.3 | 34.3 | 35.4 | 34.28 | 10,901 |
| December 02, 2025 | 33.02 | 34.8 | 34.8 | 34.8 | 32.98 | 19,842 |
| December 01, 2025 | 33.7 | 32.42 | 32.42 | 33.7 | 32.42 | 13,237 |
| November 28, 2025 | 35 | 34.4 | 34.4 | 35.22 | 33.76 | 44,757 |
| November 27, 2025 | 32.28 | 32.98 | 32.98 | 33.14 | 31.92 | 31,875 |
| November 26, 2025 | 30.8 | 31 | 31 | 31.18 | 30.22 | 10,420 |
| November 25, 2025 | 31.46 | 30.96 | 30.96 | 31.46 | 30.46 | 11,522 |
| November 24, 2025 | 31 | 30.98 | 30.98 | 31.5 | 30.38 | 24,412 |
| November 21, 2025 | 29.48 | 29.5 | 29.5 | 29.88 | 28.82 | 30,503 |
| November 20, 2025 | 30.3 | 30.04 | 30.04 | 30.46 | 29.78 | 10,489 |
| November 19, 2025 | 30.56 | 29.84 | 29.84 | 30.84 | 29.84 | 15,277 |
| November 18, 2025 | 29.8 | 30.22 | 30.22 | 31.02 | 29.5 | 30,855 |
| November 17, 2025 | 31.18 | 31.02 | 31.02 | 31.94 | 31.02 | 17,275 |
| November 14, 2025 | 30.2 | 31.3 | 31.3 | 31.98 | 29.78 | 37,495 |
| November 13, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 9,112 |
| November 12, 2025 | 32.8 | 33.38 | 33.38 | 34.44 | 32.8 | 47,142 |
| November 11, 2025 | 33.58 | 33.04 | 33.04 | 34.18 | 32.94 | 13,762 |
| November 10, 2025 | 33.82 | 33.9 | 33.9 | 34.4 | 33.54 | 18,476 |
| November 07, 2025 | 34.88 | 32.8 | 32.8 | 34.88 | 32.68 | 17,314 |
| November 06, 2025 | 35.02 | 34.5 | 34.5 | 35.8 | 34.5 | 13,749 |
| November 05, 2025 | 34.42 | 35.02 | 35.02 | 35.2 | 34.3 | 11,647 |
| November 04, 2025 | 34.26 | 34.44 | 34.44 | 34.72 | 33.6 | 21,561 |
| November 03, 2025 | 35.8 | 34.54 | 34.54 | 36.16 | 34.14 | 15,204 |
| October 31, 2025 | 36.02 | 36.1 | 36.1 | 36.5 | 34.34 | 50,609 |
| October 30, 2025 | 36.8 | 35.9 | 35.9 | 37.12 | 35.9 | 24,560 |
| October 29, 2025 | 37.98 | 36.8 | 36.8 | 38.08 | 36.8 | 13,431 |
| October 28, 2025 | 38.36 | 37.7 | 37.7 | 38.5 | 37.5 | 12,906 |
| October 27, 2025 | 39 | 38.54 | 38.54 | 39.38 | 38.32 | 14,903 |
| October 24, 2025 | 38.28 | 38.38 | 38.38 | 38.54 | 38.02 | 11,170 |
| October 23, 2025 | 37.7 | 38.02 | 38.02 | 38.4 | 37.44 | 11,135 |
| October 22, 2025 | 37.48 | 37.66 | 37.66 | 38.26 | 37.3 | 8,890 |
| October 21, 2025 | 38.6 | 38.32 | 38.32 | 38.88 | 37.44 | 19,020 |
| October 20, 2025 | 38.18 | 38.96 | 38.96 | 38.96 | 37.6 | 18,113 |
| October 17, 2025 | 37.4 | 36.66 | 36.66 | 37.88 | 36.5 | 40,235 |
| October 16, 2025 | 38.7 | 39 | 39 | 39.76 | 38.7 | 6,298 |
