34.03
+0.32(+0.95%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.09 | 34.03 | 34.03 | 34.09 | 34.03 | 1,531 |
September 25, 2025 | 33.62 | 33.71 | 33.71 | 33.88 | 33.62 | 940 |
September 24, 2025 | 33.62 | 33.71 | 33.71 | 33.71 | 33.62 | 487 |
September 23, 2025 | 33.59 | 33.95 | 33.95 | 33.95 | 33.59 | 1,289 |
September 22, 2025 | 34.15 | 33.62 | 33.62 | 34.15 | 33.62 | 3,172 |
September 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 2,510 |
September 18, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 2,510 |
September 17, 2025 | 33.69 | 33.82 | 33.82 | 33.88 | 33.69 | 316 |
September 16, 2025 | 33.93 | 33.66 | 33.66 | 33.93 | 33.66 | 857 |
September 15, 2025 | 34.34 | 34.14 | 34.14 | 34.34 | 34.14 | 4,429 |
September 12, 2025 | 34.4 | 34.18 | 34.18 | 34.4 | 34.18 | 2,723 |
September 11, 2025 | 34.55 | 34.45 | 34.45 | 34.55 | 34.39 | 532 |
September 10, 2025 | 34.34 | 34.68 | 34.68 | 34.68 | 34.34 | 22 |
September 09, 2025 | 34.59 | 34.54 | 34.54 | 34.59 | 34.52 | 88 |
September 08, 2025 | 34.73 | 34.61 | 34.61 | 34.76 | 34.61 | 404 |
September 05, 2025 | 34.61 | 34.82 | 34.82 | 34.82 | 34.61 | 178 |
September 04, 2025 | 34.57 | 34.61 | 34.61 | 34.61 | 34.55 | 487 |
September 03, 2025 | 33.94 | 34.2 | 34.2 | 34.2 | 33.94 | 520 |
September 02, 2025 | 33.87 | 33.91 | 33.91 | 33.91 | 33.74 | 318 |
September 01, 2025 | 34.36 | 33.92 | 33.92 | 34.36 | 33.92 | 257 |
August 29, 2025 | 34.3 | 34.31 | 34.31 | 34.31 | 34.19 | 1,484 |
August 28, 2025 | 34.3 | 34.25 | 34.25 | 34.3 | 34.25 | 27 |
August 27, 2025 | 34.72 | 34.39 | 34.39 | 34.72 | 34.35 | 2,420 |
August 26, 2025 | 34.87 | 34.78 | 34.78 | 34.95 | 34.78 | 1,321 |
August 25, 2025 | 34.83 | 34.87 | 34.87 | 34.87 | 34.59 | 674 |
August 22, 2025 | 35.54 | 35.22 | 35.22 | 35.54 | 35.22 | 216 |
August 21, 2025 | 35.5 | 35.67 | 35.67 | 35.69 | 35.32 | 2,596 |
August 20, 2025 | 35.08 | 35.32 | 35.32 | 35.32 | 35.08 | 132 |
August 19, 2025 | 34.49 | 34.61 | 34.61 | 34.8 | 34.49 | 263 |
August 18, 2025 | 34.46 | 34.44 | 34.44 | 34.46 | 34.33 | 592 |
August 15, 2025 | 34.8 | 34.11 | 34.11 | 34.8 | 34.11 | 128 |
August 14, 2025 | 34.66 | 34.64 | 34.64 | 34.66 | 34.64 | 10 |
August 13, 2025 | 35.11 | 34.44 | 34.44 | 35.54 | 34.44 | 3,096 |
August 12, 2025 | 34.91 | 34.85 | 34.85 | 34.91 | 34.82 | 81 |
August 11, 2025 | 34.77 | 34.91 | 34.91 | 34.91 | 34.77 | 97 |
August 08, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 295 |
August 07, 2025 | 34.64 | 35.07 | 34.56 | 35.08 | 34.64 | 479 |
August 06, 2025 | 34.64 | 34.67 | 34.17 | 35 | 34.48 | 2,462 |
August 05, 2025 | 34.37 | 34.37 | 33.87 | 34.37 | 34.37 | 412 |
August 04, 2025 | 34.39 | 34.34 | 33.84 | 34.47 | 34.34 | 1,831 |
August 01, 2025 | 34.48 | 34.58 | 34.58 | 34.58 | 34.4 | 563 |
July 31, 2025 | 34.65 | 34.68 | 34.68 | 34.7 | 34.65 | 433 |
July 30, 2025 | 34.71 | 34.76 | 34.76 | 34.76 | 34.58 | 343 |
July 29, 2025 | 34.52 | 34.64 | 34.64 | 34.7 | 34.52 | 464 |
July 28, 2025 | 34.73 | 34.47 | 34.47 | 34.73 | 34.47 | 986 |
July 25, 2025 | 34.76 | 34.65 | 34.65 | 34.76 | 34.57 | 850 |
July 24, 2025 | 34.76 | 34.79 | 34.79 | 34.9 | 34.7 | 836 |
July 23, 2025 | 34.76 | 34.69 | 34.69 | 34.76 | 34.64 | 557 |
July 22, 2025 | 34.73 | 34.57 | 34.57 | 34.73 | 34.57 | 164 |
July 21, 2025 | 35.23 | 35 | 35 | 35.23 | 35 | 135 |
July 18, 2025 | 35.4 | 35.35 | 35.35 | 35.54 | 35.28 | 1,953 |
July 17, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 345 |
July 16, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 83 |
July 15, 2025 | 35.39 | 35.19 | 35.19 | 35.39 | 35.19 | 475 |
July 14, 2025 | 35.11 | 35.24 | 35.24 | 35.24 | 35.11 | 28 |
July 11, 2025 | 35.45 | 35.11 | 35.11 | 35.45 | 35.05 | 623 |
July 10, 2025 | 35.22 | 35.41 | 35.41 | 35.41 | 35.15 | 259 |
July 09, 2025 | 35.05 | 35.25 | 35.25 | 35.25 | 35.05 | 37 |
July 08, 2025 | 35.8 | 35 | 35 | 35.8 | 34.9 | 392 |
July 07, 2025 | 35.84 | 35.86 | 35.86 | 35.92 | 35.83 | 15,395 |