35.23
-0.16(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 35.49 | 35.23 | 35.23 | 35.51 | 34.96 | 286,715 |
| January 13, 2026 | 35.23 | 35.41 | 35.41 | 35.59 | 35.07 | 222,677 |
| January 12, 2026 | 35.8 | 35.39 | 35.39 | 35.83 | 35.11 | 355,998 |
| January 09, 2026 | 36.05 | 35.79 | 35.79 | 36.48 | 35.35 | 475,978 |
| January 08, 2026 | 35.32 | 35.58 | 35.58 | 36.22 | 35.24 | 337,785 |
| January 07, 2026 | 36 | 35.6 | 35.6 | 36.01 | 35.14 | 378,822 |
| January 06, 2026 | 35.81 | 36.03 | 36.03 | 36.33 | 35.5 | 327,237 |
| January 05, 2026 | 36.32 | 35.81 | 35.9 | 36.32 | 35.44 | 403,339 |
| January 02, 2026 | 36.36 | 36.29 | 36.29 | 36.61 | 35.96 | 197,395 |
| December 30, 2025 | 36.05 | 36.15 | 36.15 | 36.23 | 35.81 | 149,519 |
| December 29, 2025 | 36.17 | 36.16 | 36.16 | 36.47 | 36.1 | 227,120 |
| December 23, 2025 | 36.46 | 36.23 | 36.23 | 36.52 | 35.97 | 262,708 |
| December 22, 2025 | 37 | 36.51 | 36.51 | 37.35 | 36.06 | 491,148 |
| December 19, 2025 | 36.9 | 37.14 | 37.14 | 37.37 | 36.85 | 310,504 |
| December 18, 2025 | 36.74 | 37.05 | 37.05 | 37.23 | 36.55 | 298,012 |
| December 17, 2025 | 36.75 | 36.86 | 36.86 | 36.96 | 36.61 | 300,934 |
| December 16, 2025 | 36.72 | 36.77 | 36.77 | 37.36 | 36.56 | 441,160 |
| December 15, 2025 | 36.51 | 36.64 | 36.64 | 37.25 | 36.34 | 294,411 |
| December 12, 2025 | 36.28 | 36.8 | 36.8 | 37.1 | 36.17 | 337,977 |
| December 11, 2025 | 35.3 | 35.9 | 35.9 | 36.24 | 35.3 | 599,551 |
| December 10, 2025 | 35.07 | 35.35 | 35.43 | 35.35 | 34.82 | 313,500 |
| December 09, 2025 | 34.95 | 35.31 | 35.31 | 35.49 | 34.93 | 264,259 |
| December 08, 2025 | 35.21 | 35.09 | 35.09 | 35.67 | 34.89 | 520,632 |
| December 05, 2025 | 34.68 | 35.42 | 35.42 | 35.5 | 34.66 | 521,679 |
| December 04, 2025 | 35.11 | 34.92 | 35.05 | 35.2 | 34.5 | 895,470 |
| December 03, 2025 | 35.02 | 35.23 | 35.23 | 35.93 | 34.37 | 2.74M |
| December 02, 2025 | 38.34 | 39.15 | 39.15 | 39.86 | 37.92 | 773,313 |
| December 01, 2025 | 38.58 | 38.33 | 38.33 | 38.76 | 38.04 | 833,346 |
| November 28, 2025 | 38.36 | 38.26 | 38.26 | 38.65 | 38.12 | 319,703 |
| November 27, 2025 | 38.68 | 38.42 | 38.42 | 38.85 | 37.98 | 320,919 |
| November 26, 2025 | 38.09 | 38.71 | 38.71 | 39.01 | 37.94 | 944,821 |
| November 25, 2025 | 37.16 | 37.93 | 37.93 | 38.05 | 36.94 | 1.05M |
| November 24, 2025 | 37.44 | 37.15 | 37.15 | 37.44 | 37.08 | 247,726 |
| November 21, 2025 | 36.6 | 37.16 | 37.16 | 37.34 | 36.52 | 651,047 |
| November 20, 2025 | 36.67 | 36.76 | 36.76 | 36.96 | 36.24 | 406,628 |
| November 19, 2025 | 36.99 | 36.7 | 36.7 | 37.04 | 36.59 | 381,586 |
| November 18, 2025 | 36.67 | 36.87 | 36.87 | 36.87 | 36.45 | 531,667 |
| November 17, 2025 | 37.52 | 37.1 | 37.1 | 37.52 | 36.76 | 536,650 |
| November 14, 2025 | 37.25 | 37.34 | 37.34 | 37.61 | 36.8 | 419,019 |
| November 13, 2025 | 37.4 | 37.33 | 37.33 | 37.47 | 36.89 | 396,944 |
| November 12, 2025 | 37.09 | 37.25 | 37.25 | 37.71 | 36.69 | 444,510 |
| November 11, 2025 | 36.71 | 36.75 | 36.75 | 37.1 | 36.35 | 240,193 |
| November 10, 2025 | 37.42 | 36.6 | 36.6 | 37.45 | 36.31 | 380,742 |
| November 07, 2025 | 36.91 | 37 | 37 | 37.17 | 36.64 | 316,007 |
| November 06, 2025 | 37.56 | 36.71 | 36.71 | 37.56 | 36.54 | 609,267 |
| November 05, 2025 | 36.5 | 37.3 | 37.3 | 37.33 | 36.5 | 1.07M |
| November 04, 2025 | 37.15 | 37.02 | 37.02 | 38.7 | 36.2 | 1.5M |
| November 03, 2025 | 38.38 | 37.89 | 37.89 | 38.99 | 37.89 | 833,066 |
| October 31, 2025 | 39.34 | 38.45 | 38.45 | 39.43 | 38.07 | 1.16M |
| October 30, 2025 | 40.29 | 39.44 | 39.44 | 40.52 | 39.14 | 918,204 |
| October 29, 2025 | 41.04 | 40.44 | 40.44 | 41.09 | 39.91 | 716,721 |
| October 28, 2025 | 41.15 | 41.18 | 41.18 | 41.27 | 40.9 | 294,904 |
| October 27, 2025 | 41.59 | 41.27 | 41.27 | 41.59 | 41.04 | 289,986 |
| October 24, 2025 | 41.54 | 41.51 | 41.51 | 41.85 | 41.31 | 503,754 |
| October 23, 2025 | 41.32 | 41.43 | 41.43 | 41.67 | 41.08 | 745,372 |
| October 22, 2025 | 41.07 | 41.36 | 41.36 | 41.55 | 40.63 | 736,202 |
| October 21, 2025 | 41.59 | 41.19 | 41.19 | 41.6 | 41.1 | 394,876 |
| October 20, 2025 | 41.71 | 41.6 | 41.6 | 41.71 | 41.17 | 272,168 |
| October 17, 2025 | 40.72 | 41.56 | 41.56 | 42.01 | 40.35 | 565,167 |
| October 16, 2025 | 41.29 | 40.95 | 40.95 | 41.36 | 40.86 | 362,111 |
