34.85
+0.85(+2.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.35 | 34.85 | 34.85 | 35.05 | 34.35 | 8,792 |
| August 15, 2025 | 33.75 | 34 | 34 | 34.7 | 33.7 | 5,662 |
| August 14, 2025 | 33.8 | 33.45 | 33.45 | 34.05 | 33.4 | 4,074 |
| August 13, 2025 | 33.2 | 33.65 | 33.65 | 33.8 | 33.2 | 9,585 |
| August 12, 2025 | 33.05 | 32.95 | 32.95 | 33.1 | 32.6 | 12,105 |
| August 11, 2025 | 33.5 | 33.15 | 33.15 | 33.55 | 32.95 | 9,637 |
| August 08, 2025 | 33.7 | 33.5 | 33.5 | 33.9 | 33.5 | 3,886 |
| August 07, 2025 | 34.2 | 33.8 | 33.8 | 34.35 | 33.75 | 9,035 |
| August 06, 2025 | 34.7 | 34 | 34 | 34.7 | 33.85 | 7,893 |
| August 05, 2025 | 34.7 | 34.8 | 34.8 | 35.3 | 34.2 | 19,862 |
| August 04, 2025 | 34.65 | 34.45 | 34.45 | 34.8 | 34.35 | 12,006 |
| August 01, 2025 | 36 | 34.4 | 34.4 | 36 | 34 | 16,371 |
| July 31, 2025 | 35 | 35.6 | 35.6 | 35.9 | 35 | 18,500 |
| July 30, 2025 | 33.95 | 34.6 | 34.6 | 35 | 33.95 | 8,182 |
| July 29, 2025 | 34.1 | 33.9 | 33.9 | 34.4 | 33.85 | 5,705 |
| July 28, 2025 | 33.9 | 34.45 | 34.45 | 34.7 | 33.7 | 20,653 |
| July 25, 2025 | 34.15 | 33.5 | 33.5 | 34.15 | 33.35 | 16,681 |
| July 24, 2025 | 34.5 | 34.1 | 34.1 | 34.55 | 34.05 | 7,058 |
| July 23, 2025 | 34.85 | 34.55 | 34.55 | 35 | 34.55 | 7,350 |
| July 22, 2025 | 34.95 | 34.6 | 34.6 | 35 | 34.6 | 6,161 |
| July 21, 2025 | 35.4 | 34.9 | 34.9 | 35.4 | 34.9 | 7,202 |
| July 18, 2025 | 35.2 | 35.25 | 35.25 | 35.5 | 35.15 | 2,379 |
| July 17, 2025 | 34.85 | 35.1 | 35.1 | 35.55 | 34.85 | 16,995 |
| July 16, 2025 | 33.8 | 34.55 | 34.55 | 34.85 | 33.8 | 14,297 |
| July 15, 2025 | 33.8 | 33.95 | 33.95 | 34.15 | 33.7 | 12,908 |
| July 14, 2025 | 33.25 | 33.5 | 33.5 | 33.55 | 33.15 | 5,284 |
| July 11, 2025 | 33.75 | 33.4 | 33.4 | 33.95 | 33.4 | 16,247 |
| July 10, 2025 | 33.05 | 33.75 | 33.75 | 33.9 | 33 | 22,550 |
| July 09, 2025 | 32.55 | 32.75 | 32.75 | 33 | 32.1 | 17,193 |
| July 08, 2025 | 32.1 | 32.5 | 32.5 | 32.7 | 31.95 | 15,743 |
| July 07, 2025 | 32.6 | 32.05 | 32.05 | 32.75 | 32.05 | 5,918 |
| July 04, 2025 | 32.5 | 32.6 | 32.6 | 32.75 | 32.35 | 10,732 |
| July 03, 2025 | 32.4 | 32.5 | 32.5 | 32.95 | 32.4 | 8,870 |
| July 02, 2025 | 32 | 32.35 | 32.35 | 32.4 | 31.55 | 10,275 |
| July 01, 2025 | 32.3 | 31.9 | 31.9 | 32.3 | 31.75 | 6,079 |
| June 30, 2025 | 32.5 | 32.05 | 32.05 | 32.65 | 32.05 | 5,640 |
| June 27, 2025 | 32.45 | 32.5 | 32.5 | 32.85 | 32.3 | 10,394 |
| June 26, 2025 | 32.05 | 32.35 | 32.35 | 32.6 | 32.05 | 8,718 |
| June 25, 2025 | 32.4 | 32.1 | 32.1 | 32.9 | 32.1 | 15,443 |
| June 24, 2025 | 32 | 32.3 | 32.3 | 32.35 | 31.6 | 12,502 |
| June 23, 2025 | 31.25 | 31.7 | 31.7 | 31.85 | 31.2 | 15,378 |
| June 20, 2025 | 31.7 | 31.4 | 31.4 | 32 | 31.35 | 6,863 |
| June 19, 2025 | 31.3 | 31.6 | 31.6 | 31.7 | 30.9 | 15,091 |
| June 18, 2025 | 31.15 | 31.35 | 31.35 | 31.5 | 30.9 | 7,021 |
| June 17, 2025 | 31.1 | 31.3 | 31.3 | 31.5 | 30.95 | 8,485 |
| June 16, 2025 | 32.5 | 31.45 | 31.45 | 32.5 | 31.45 | 19,191 |
| June 13, 2025 | 32 | 32.25 | 32.25 | 32.35 | 31.8 | 4,970 |
| June 12, 2025 | 32.75 | 32.25 | 32.25 | 32.75 | 32.2 | 9,423 |
| June 11, 2025 | 33.5 | 33.05 | 33.05 | 33.5 | 33 | 9,484 |
| June 10, 2025 | 32.85 | 33.3 | 33.3 | 33.45 | 32.85 | 11,855 |
| June 09, 2025 | 32.95 | 32.65 | 32.65 | 32.95 | 32.55 | 2,042 |
| June 06, 2025 | 32.5 | 32.85 | 32.85 | 32.95 | 32.3 | 10,543 |
| June 05, 2025 | 32.6 | 32.6 | 32.6 | 32.9 | 32.2 | 14,879 |
| June 04, 2025 | 32.9 | 32.6 | 32.6 | 32.95 | 32.3 | 10,411 |
| June 03, 2025 | 32.4 | 32.75 | 32.75 | 32.8 | 32.2 | 26,215 |
| June 02, 2025 | 31.45 | 32.1 | 32.1 | 32.3 | 31.3 | 12,514 |
| May 30, 2025 | 31.75 | 31.55 | 31.55 | 31.8 | 31.35 | 8,546 |
| May 29, 2025 | 31.75 | 31.65 | 31.65 | 32 | 31.45 | 10,346 |
| May 28, 2025 | 31.5 | 31.65 | 31.65 | 31.7 | 30.9 | 25,467 |
| May 27, 2025 | 31.65 | 31.4 | 31.4 | 32 | 31.4 | 11,949 |