35.94
+0.485(+1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 35.46 | 35.94 | 35.94 | 35.99 | 35.4 | 1.73M |
| December 22, 2025 | 35.68 | 35.46 | 35.46 | 35.94 | 35.45 | 1.59M |
| December 19, 2025 | 35.5 | 35.88 | 35.88 | 35.92 | 35.34 | 5.74M |
| December 18, 2025 | 34.9 | 35.3 | 35.32 | 35.3 | 34.78 | 2.28M |
| December 17, 2025 | 35.05 | 35.08 | 35.08 | 35.41 | 34.83 | 2.72M |
| December 16, 2025 | 36.16 | 35.04 | 35.04 | 36.16 | 34.6 | 4.17M |
| December 15, 2025 | 36.69 | 35.88 | 35.88 | 36.95 | 35.88 | 2.59M |
| December 12, 2025 | 36.52 | 36.37 | 36.37 | 36.72 | 36.16 | 2.39M |
| December 11, 2025 | 36.8 | 36.33 | 36.33 | 37.14 | 36.17 | 3.17M |
| December 10, 2025 | 36.58 | 36.62 | 36.62 | 36.62 | 36.03 | 4.06M |
| December 09, 2025 | 34.82 | 36.31 | 36.31 | 36.52 | 34.8 | 5.73M |
| December 08, 2025 | 33.83 | 34.91 | 34.91 | 34.97 | 33.83 | 4.25M |
| December 05, 2025 | 33.75 | 33.31 | 33.31 | 33.92 | 33.26 | 2.13M |
| December 04, 2025 | 34.27 | 33.63 | 33.63 | 34.42 | 33.25 | 2.92M |
| December 03, 2025 | 34.81 | 34.25 | 34.25 | 34.92 | 33.86 | 4.26M |
| December 02, 2025 | 34 | 34.15 | 34.15 | 35.02 | 33.04 | 10.88M |
| December 01, 2025 | 30.52 | 30.47 | 30.47 | 30.66 | 30.16 | 1.91M |
| November 28, 2025 | 30.72 | 30.49 | 30.49 | 30.79 | 30.38 | 1.85M |
| November 27, 2025 | 30.58 | 30.62 | 30.62 | 30.75 | 30.37 | 1.23M |
| November 26, 2025 | 31 | 30.36 | 30.36 | 31.32 | 30.24 | 2.33M |
| November 25, 2025 | 31 | 30.83 | 30.83 | 31.45 | 29.6 | 3.64M |
| November 24, 2025 | 29.74 | 30.6 | 30.6 | 31.05 | 29.48 | 15.99M |
| November 21, 2025 | 26.72 | 27.59 | 27.59 | 27.89 | 26.64 | 2.83M |
| November 20, 2025 | 27.2 | 26.99 | 26.99 | 27.32 | 26.81 | 1.66M |
| November 19, 2025 | 27.35 | 27.02 | 27.02 | 27.5 | 27.02 | 1.47M |
| November 18, 2025 | 27.55 | 27.37 | 27.37 | 27.65 | 27.05 | 1.91M |
| November 17, 2025 | 28.39 | 27.95 | 27.95 | 28.39 | 27.84 | 1.45M |
| November 14, 2025 | 29.59 | 28.41 | 28.41 | 29.85 | 28.1 | 2.39M |
| November 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 3.78M |
| November 12, 2025 | 27.22 | 29.06 | 29.06 | 29.28 | 27.22 | 6.95M |
| November 11, 2025 | 26.73 | 27.43 | 27.43 | 27.5 | 26.3 | 2.08M |
| November 10, 2025 | 26.28 | 26.5 | 26.5 | 26.51 | 26.17 | 1.35M |
| November 07, 2025 | 26.49 | 26.06 | 26.06 | 26.59 | 25.78 | 857,017 |
| November 06, 2025 | 26.5 | 26.51 | 26.51 | 26.56 | 26.02 | 1.76M |
| November 05, 2025 | 26.58 | 26.43 | 26.43 | 26.69 | 26.27 | 1.39M |
| November 04, 2025 | 26.35 | 26.76 | 26.76 | 26.76 | 26.11 | 1.54M |
| November 03, 2025 | 26.88 | 26.47 | 26.47 | 26.99 | 26.47 | 1.37M |
| October 31, 2025 | 27 | 26.95 | 26.95 | 27.16 | 26.71 | 1.52M |
| October 30, 2025 | 27.64 | 26.87 | 26.87 | 27.68 | 26.16 | 3.24M |
| October 29, 2025 | 27.3 | 27.56 | 27.56 | 27.63 | 27.3 | 1.05M |
| October 28, 2025 | 27.6 | 27.45 | 27.45 | 27.77 | 27.35 | 1.13M |
| October 27, 2025 | 27.77 | 27.61 | 27.61 | 27.91 | 27.4 | 1.79M |
| October 24, 2025 | 27.68 | 27.78 | 27.78 | 27.96 | 27.51 | 1.66M |
| October 23, 2025 | 27.26 | 27.58 | 27.58 | 27.79 | 27.22 | 1.67M |
| October 22, 2025 | 27.32 | 27.52 | 27.52 | 27.63 | 27.1 | 1.8M |
| October 21, 2025 | 27.4 | 27.36 | 27.36 | 27.71 | 27.27 | 1.56M |
| October 20, 2025 | 26.84 | 27.43 | 27.43 | 27.43 | 26.6 | 1.77M |
| October 17, 2025 | 26.95 | 26.82 | 26.82 | 26.97 | 26.6 | 3.79M |
| October 16, 2025 | 27.36 | 27.09 | 27.09 | 27.53 | 26.91 | 1.77M |
| October 15, 2025 | 27.38 | 27.26 | 27.26 | 27.55 | 27.14 | 1.6M |
| October 14, 2025 | 27.51 | 27.33 | 27.33 | 27.82 | 27.24 | 1.65M |
| October 13, 2025 | 27.9 | 27.76 | 27.76 | 28.13 | 27.58 | 1.85M |
| October 10, 2025 | 28.11 | 27.98 | 27.98 | 29 | 27.97 | 2.48M |
| October 09, 2025 | 27.35 | 28.2 | 28.2 | 28.39 | 27.32 | 2.39M |
| October 08, 2025 | 27.85 | 27.42 | 27.42 | 27.86 | 27.34 | 2.1M |
| October 07, 2025 | 28.19 | 27.78 | 27.78 | 28.21 | 27.05 | 3.21M |
| October 06, 2025 | 28.72 | 28.35 | 28.35 | 28.72 | 28.26 | 1.54M |
| October 03, 2025 | 29.2 | 28.85 | 28.85 | 29.27 | 28.38 | 2M |
| October 02, 2025 | 29.7 | 29.12 | 29.12 | 29.93 | 29.07 | 2.86M |
| October 01, 2025 | 28.52 | 29.64 | 29.64 | 29.64 | 28.4 | 4.55M |