33.95
-0.595(-1.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 33.77 | 34.54 | 34.54 | 35.46 | 33.1 | 35,106 |
| October 28, 2025 | 33.65 | 33.76 | 33.76 | 33.79 | 33.55 | 7,040 |
| October 27, 2025 | 33.42 | 33.65 | 33.65 | 33.65 | 33.22 | 10,755 |
| October 24, 2025 | 33.49 | 33.29 | 33.29 | 33.54 | 33 | 12,150 |
| October 23, 2025 | 34.47 | 33.47 | 33.47 | 34.47 | 33.47 | 7,478 |
| October 22, 2025 | 34.71 | 34.58 | 34.58 | 35.19 | 33.63 | 9,875 |
| October 21, 2025 | 35.07 | 34.66 | 34.66 | 35.16 | 34.6 | 4,864 |
| October 20, 2025 | 34.88 | 34.96 | 34.96 | 34.96 | 34.8 | 3,908 |
| October 17, 2025 | 34.65 | 34.77 | 34.77 | 34.81 | 34.42 | 6,474 |
| October 16, 2025 | 34.74 | 34.71 | 34.71 | 34.75 | 34.62 | 1,234 |
| October 15, 2025 | 35.01 | 34.67 | 34.67 | 35.01 | 34.62 | 12,921 |
| October 14, 2025 | 34.44 | 34.61 | 34.61 | 34.7 | 34.33 | 9,105 |
| October 13, 2025 | 34.51 | 34.46 | 34.46 | 34.6 | 34.3 | 13,142 |
| October 10, 2025 | 35.06 | 34.79 | 34.79 | 35.08 | 34.5 | 32,629 |
| October 09, 2025 | 35.89 | 35.46 | 34.86 | 35.89 | 35.4 | 7,660 |
| October 08, 2025 | 35.97 | 35.51 | 34.91 | 35.97 | 35.35 | 21,914 |
| October 07, 2025 | 35.62 | 35.77 | 35.17 | 36.04 | 35.5 | 17,588 |
| October 06, 2025 | 37.53 | 35.89 | 35.29 | 37.99 | 35.89 | 17,948 |
| October 03, 2025 | 37.12 | 37.1 | 37.1 | 37.28 | 36.99 | 2,694 |
| October 02, 2025 | 37.39 | 37.06 | 37.06 | 37.39 | 36.99 | 4,744 |
| October 01, 2025 | 37.42 | 37.47 | 37.47 | 37.51 | 36.95 | 4,097 |
| September 30, 2025 | 36.94 | 37.26 | 37.26 | 37.26 | 36.81 | 15,030 |
| September 29, 2025 | 37.22 | 36.91 | 36.91 | 37.35 | 36.88 | 3,548 |
| September 26, 2025 | 37.25 | 37.22 | 37.22 | 37.36 | 37.14 | 11,164 |
| September 25, 2025 | 36.82 | 37.18 | 37.18 | 37.4 | 36.73 | 7,284 |
| September 24, 2025 | 36.76 | 36.64 | 36.64 | 36.96 | 36.64 | 3,882 |
| September 23, 2025 | 36.67 | 36.51 | 36.51 | 36.71 | 36.51 | 5,923 |
| September 22, 2025 | 37.28 | 36.74 | 36.74 | 37.28 | 36.68 | 5,300 |
| September 19, 2025 | 37.15 | 37.17 | 37.17 | 37.35 | 37 | 6,192 |
| September 18, 2025 | 37.51 | 37.14 | 37.14 | 37.54 | 37.06 | 7,103 |
| September 17, 2025 | 36.79 | 37.42 | 37.42 | 37.42 | 36.79 | 1,077 |
| September 16, 2025 | 37.4 | 36.78 | 36.78 | 37.4 | 36.6 | 3,496 |
| September 15, 2025 | 37.54 | 37.33 | 37.33 | 37.63 | 37.32 | 2,415 |
| September 12, 2025 | 37.4 | 37.49 | 37.49 | 37.65 | 37.4 | 2,901 |
| September 11, 2025 | 37.09 | 37.34 | 37.34 | 37.37 | 37.09 | 12,153 |
| September 10, 2025 | 37.01 | 36.87 | 36.87 | 37.3 | 36.76 | 8,023 |
| September 09, 2025 | 36.84 | 37.14 | 37.14 | 37.21 | 36.79 | 3,172 |
| September 08, 2025 | 38 | 37.03 | 37.03 | 38 | 36.12 | 17,108 |
| September 05, 2025 | 38.1 | 37.66 | 37.66 | 38.1 | 37.58 | 3,896 |
| September 04, 2025 | 37.74 | 38.09 | 38.09 | 38.12 | 37.5 | 9,484 |
| September 03, 2025 | 37.6 | 37.24 | 37.24 | 37.83 | 36.87 | 5,194 |
| September 02, 2025 | 37.99 | 37.65 | 37.65 | 38.15 | 37.65 | 10,233 |
| September 01, 2025 | 37.41 | 37.47 | 37.47 | 38.17 | 37.41 | 4,666 |
| August 29, 2025 | 37.79 | 37.7 | 37.7 | 37.91 | 37.59 | 2,659 |
| August 28, 2025 | 38.2 | 37.6 | 37.6 | 38.2 | 37.48 | 4,203 |
| August 27, 2025 | 37.85 | 37.92 | 37.92 | 38.15 | 37.84 | 587 |
| August 26, 2025 | 38.26 | 37.67 | 37.67 | 38.26 | 37.56 | 3,730 |
| August 25, 2025 | 38.01 | 37.75 | 37.75 | 38.1 | 37.6 | 2,443 |
| August 22, 2025 | 38.78 | 38.12 | 38.12 | 39.08 | 37.97 | 6,206 |
| August 21, 2025 | 38.74 | 38.88 | 38.88 | 38.88 | 38.53 | 8,240 |
| August 20, 2025 | 38.56 | 38.78 | 38.78 | 39.09 | 38.48 | 2,802 |
| August 19, 2025 | 38.13 | 38.37 | 38.37 | 38.57 | 37.97 | 5,411 |
| August 18, 2025 | 37.89 | 38.12 | 38.12 | 38.22 | 37.71 | 3,396 |
| August 15, 2025 | 37.41 | 37.62 | 37.62 | 37.62 | 37.26 | 8,564 |
| August 14, 2025 | 37.53 | 37.35 | 37.35 | 37.53 | 37.28 | 1,561 |
| August 13, 2025 | 37.06 | 37.33 | 37.33 | 37.42 | 36.85 | 4,002 |
| August 12, 2025 | 37.35 | 37.16 | 37.16 | 37.5 | 37.06 | 4,416 |
| August 11, 2025 | 37.03 | 37.15 | 37.15 | 37.29 | 37.03 | 2,599 |
| August 08, 2025 | 36.93 | 36.98 | 36.98 | 37.1 | 36.78 | 4,436 |
| August 07, 2025 | 36.31 | 36.49 | 36.49 | 36.6 | 36.21 | 4,844 |