39.59
-0.55(-1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.8 | 40.14 | 40.14 | 40.14 | 39.23 | 13,322 |
| August 14, 2025 | 39.85 | 39.6 | 39.6 | 40.07 | 39.5 | 14,125 |
| August 13, 2025 | 40.05 | 39.6 | 39.6 | 40.17 | 39.6 | 6,447 |
| August 12, 2025 | 39.93 | 39.16 | 39.16 | 40.19 | 39.16 | 7,933 |
| August 11, 2025 | 39.33 | 39.77 | 39.77 | 39.84 | 38.8 | 11,285 |
| August 08, 2025 | 40.34 | 39.77 | 39.77 | 40.49 | 39.77 | 5,733 |
| August 07, 2025 | 39.89 | 40.38 | 40.38 | 40.38 | 39.79 | 17,216 |
| August 06, 2025 | 39.05 | 39.36 | 39.36 | 39.49 | 38.8 | 13,451 |
| August 05, 2025 | 37.92 | 39.21 | 39.21 | 39.21 | 37.8 | 18,357 |
| August 04, 2025 | 36.51 | 37.77 | 37.77 | 37.95 | 36.5 | 17,645 |
| August 01, 2025 | 36.74 | 36.98 | 36.98 | 36.98 | 36.12 | 7,548 |
| July 31, 2025 | 36.74 | 36.43 | 36.43 | 36.99 | 36.23 | 7,276 |
| July 30, 2025 | 36.92 | 36.9 | 36.9 | 37.16 | 36.9 | 7,699 |
| July 29, 2025 | 36.83 | 36.88 | 36.88 | 37.07 | 36.56 | 4,932 |
| July 28, 2025 | 36.9 | 36.42 | 36.42 | 37.1 | 36.05 | 13,583 |
| July 25, 2025 | 36.72 | 36.81 | 36.81 | 37.1 | 36.43 | 15,965 |
| July 24, 2025 | 36.91 | 36.68 | 36.68 | 36.91 | 36.05 | 20,888 |
| July 23, 2025 | 37.48 | 37.45 | 37.45 | 37.7 | 37.45 | 6,222 |
| July 22, 2025 | 36.51 | 37.26 | 37.26 | 37.39 | 36.43 | 7,315 |
| July 21, 2025 | 35.53 | 36.9 | 36.9 | 36.9 | 35.53 | 10,246 |
| July 18, 2025 | 35.94 | 35.57 | 35.57 | 35.94 | 35.47 | 4,753 |
| July 17, 2025 | 36.17 | 35.75 | 35.75 | 36.17 | 35.21 | 9,717 |
| July 16, 2025 | 36.04 | 35.86 | 35.86 | 36.1 | 35.55 | 8,739 |
| July 15, 2025 | 36.62 | 35.72 | 35.72 | 36.62 | 35.41 | 14,655 |
| July 14, 2025 | 36.32 | 36.41 | 36.41 | 36.77 | 36.01 | 19,028 |
| July 11, 2025 | 35.78 | 36.39 | 36.39 | 36.39 | 35.64 | 2,577 |
| July 10, 2025 | 35.24 | 35.63 | 35.63 | 35.63 | 34.84 | 6,733 |
| July 09, 2025 | 34.22 | 34.88 | 34.88 | 34.92 | 34.22 | 3,474 |
| July 08, 2025 | 36.01 | 34.56 | 34.56 | 36.51 | 34.19 | 25,002 |
| July 07, 2025 | 35.13 | 35.8 | 35.8 | 35.8 | 35.04 | 9,075 |
| July 04, 2025 | 35.57 | 35.53 | 35.53 | 35.77 | 35.42 | 9,264 |
| July 03, 2025 | 35.21 | 35.5 | 35.5 | 35.5 | 34.94 | 26,996 |
| July 02, 2025 | 34.94 | 34.83 | 34.83 | 35.22 | 34.71 | 11,036 |
| July 01, 2025 | 35.22 | 35.28 | 35.28 | 35.7 | 34.82 | 13,901 |
| June 30, 2025 | 34.44 | 34.45 | 34.45 | 34.59 | 34.17 | 7,192 |
| June 27, 2025 | 35.1 | 34.1 | 34.1 | 35.1 | 33.95 | 10,817 |
| June 26, 2025 | 35.15 | 35.78 | 35.78 | 35.78 | 34.81 | 1,815 |
| June 25, 2025 | 35.28 | 35 | 35 | 35.28 | 34.98 | 3,685 |
| June 24, 2025 | 35.57 | 35.19 | 35.19 | 35.57 | 34.3 | 43,294 |
| June 23, 2025 | 36.09 | 36.64 | 36.64 | 36.85 | 35.85 | 5,493 |
| June 20, 2025 | 35.94 | 36.54 | 36.54 | 36.54 | 35.71 | 11,708 |
| June 19, 2025 | 36.6 | 36.12 | 36.12 | 36.6 | 36.12 | 1,034 |
| June 18, 2025 | 36.62 | 36.45 | 36.45 | 36.73 | 36.4 | 13,283 |
| June 17, 2025 | 36.72 | 36.5 | 36.5 | 36.72 | 36.3 | 5,193 |
| June 16, 2025 | 36.48 | 36.55 | 36.55 | 36.55 | 36.15 | 19,179 |
| June 13, 2025 | 36.58 | 36.51 | 36.51 | 36.85 | 36.33 | 5,839 |
| June 12, 2025 | 36.02 | 35.96 | 35.96 | 36.02 | 35.3 | 6,842 |
| June 11, 2025 | 35.77 | 35.96 | 35.96 | 35.96 | 35.5 | 2,845 |
| June 10, 2025 | 36.11 | 35.53 | 35.53 | 36.34 | 35.49 | 5,888 |
| June 09, 2025 | 36 | 36.22 | 36.22 | 36.3 | 35.7 | 35,268 |
| June 06, 2025 | 36.94 | 36.28 | 36.28 | 37.35 | 36.05 | 4,458 |
| June 05, 2025 | 36.81 | 36.94 | 36.94 | 37.51 | 36.58 | 16,124 |
| June 04, 2025 | 36.27 | 36.66 | 36.66 | 36.7 | 36.23 | 28,134 |
| June 03, 2025 | 35.74 | 36.07 | 36.07 | 36.16 | 35.71 | 8,553 |
| June 02, 2025 | 34.94 | 35.99 | 35.99 | 36.38 | 34.69 | 23,123 |
| May 30, 2025 | 33.69 | 34.11 | 34.11 | 34.51 | 33.69 | 555 |
| May 29, 2025 | 34.24 | 34.24 | 34.24 | 34.71 | 34.16 | 2,319 |
| May 28, 2025 | 33.94 | 34.24 | 34.24 | 34.4 | 33.94 | 3,500 |
| May 27, 2025 | 33.89 | 34.03 | 34.03 | 34.28 | 33.48 | 10,451 |
| May 26, 2025 | 34.08 | 34.06 | 34.06 | 34.09 | 33.85 | 9,304 |