34.94
-0.26(-0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 40.42 | 39.3 | 39.3 | 40.42 | 39.3 | 8,513 |
| October 14, 2025 | 39.92 | 39.12 | 39.12 | 40.2 | 38.8 | 26,069 |
| October 13, 2025 | 40.2 | 41.04 | 41.04 | 42.06 | 39.66 | 30,853 |
| October 10, 2025 | 41.88 | 39.84 | 39.84 | 42.04 | 39.84 | 15,436 |
| October 09, 2025 | 42.38 | 42.04 | 42.04 | 42.74 | 41.4 | 20,165 |
| October 08, 2025 | 41.66 | 42.68 | 42.68 | 42.68 | 41.46 | 28,570 |
| October 07, 2025 | 41.5 | 41.42 | 41.42 | 42.88 | 40.98 | 42,540 |
| October 06, 2025 | 42.42 | 42.4 | 42.4 | 42.94 | 40.98 | 60,115 |
| October 03, 2025 | 41.4 | 40.76 | 40.76 | 42.08 | 40.4 | 27,488 |
| October 02, 2025 | 40.62 | 41.62 | 41.62 | 41.7 | 40.6 | 24,027 |
| October 01, 2025 | 39.14 | 40.4 | 40.4 | 40.4 | 38.68 | 28,237 |
| September 30, 2025 | 39.86 | 39.06 | 39.06 | 39.98 | 39 | 9,052 |
| September 29, 2025 | 38.16 | 39.6 | 39.6 | 39.6 | 38.06 | 17,931 |
| September 26, 2025 | 38.98 | 37.96 | 37.96 | 39.04 | 37.76 | 29,963 |
| September 25, 2025 | 39 | 39.06 | 39.06 | 39.98 | 38.76 | 10,526 |
| September 24, 2025 | 39.66 | 39.12 | 39.12 | 39.66 | 38.62 | 17,039 |
| September 23, 2025 | 38.52 | 39.68 | 39.68 | 39.84 | 38.52 | 21,858 |
| September 22, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 46,406 |
| September 19, 2025 | 39.12 | 36.24 | 36.24 | 39.48 | 36.02 | 45,898 |
| September 18, 2025 | 39.98 | 39.3 | 39.3 | 39.98 | 39 | 12,849 |
| September 17, 2025 | 39.28 | 39.58 | 39.58 | 39.7 | 38.8 | 10,874 |
| September 16, 2025 | 39.34 | 38.8 | 38.8 | 39.42 | 38.62 | 15,695 |
| September 15, 2025 | 39.22 | 39.36 | 39.36 | 39.8 | 38.88 | 14,050 |
| September 12, 2025 | 39.94 | 39.2 | 39.2 | 40.14 | 39.1 | 7,187 |
