33.66
+0.25(+0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.37 | 33.41 | 33.41 | 33.48 | 33.34 | 770 |
September 25, 2025 | 33.54 | 33.62 | 33.62 | 33.69 | 33.4 | 384 |
September 24, 2025 | 33.39 | 33.55 | 33.55 | 33.63 | 33.39 | 389 |
September 23, 2025 | 33.29 | 33.35 | 33.35 | 33.42 | 33.23 | 1,254 |
September 22, 2025 | 33.59 | 33.46 | 33.46 | 33.6 | 33.45 | 329 |
September 19, 2025 | 33.54 | 33.68 | 33.68 | 33.69 | 33.54 | 2,597 |
September 18, 2025 | 33.63 | 33.7 | 33.7 | 33.76 | 33.63 | 2,597 |
September 17, 2025 | 33.55 | 33.42 | 33.42 | 33.6 | 33.41 | 8,806 |
September 16, 2025 | 33.31 | 33.24 | 33.24 | 33.35 | 33.17 | 2,357 |
September 15, 2025 | 33.23 | 33.31 | 33.31 | 33.43 | 33.23 | 1,617 |
September 12, 2025 | 32.92 | 32.96 | 32.96 | 33.06 | 32.92 | 5,279 |
September 11, 2025 | 33.02 | 32.92 | 32.92 | 33.02 | 32.79 | 5,279 |
September 10, 2025 | 32.87 | 32.65 | 32.65 | 32.96 | 32.65 | 6,349 |
September 09, 2025 | 32.64 | 32.76 | 32.76 | 32.86 | 32.64 | 3,294 |
September 08, 2025 | 32.89 | 32.62 | 32.62 | 32.89 | 32.62 | 4,509 |
September 05, 2025 | 32.79 | 32.52 | 32.52 | 32.79 | 32.38 | 4,774 |
September 04, 2025 | 32.52 | 32.46 | 32.46 | 32.55 | 32.46 | 314 |
September 03, 2025 | 32.44 | 32.49 | 32.49 | 32.6 | 32.44 | 1,073 |
September 02, 2025 | 32.56 | 32.35 | 32.35 | 32.58 | 32.3 | 4,253 |
September 01, 2025 | 32.57 | 32.51 | 32.51 | 32.58 | 32.5 | 1,569 |
August 29, 2025 | 32.44 | 32.37 | 32.37 | 32.53 | 32.37 | 1,508 |
August 28, 2025 | 32.42 | 32.42 | 32.42 | 32.56 | 32.38 | 837 |
August 27, 2025 | 32.64 | 32.41 | 32.41 | 32.65 | 32.41 | 1,068 |
August 26, 2025 | 32.85 | 32.73 | 32.73 | 32.85 | 32.73 | 1,902 |
August 25, 2025 | 32.99 | 32.89 | 32.89 | 32.99 | 32.72 | 1,902 |
August 22, 2025 | 32.52 | 32.73 | 32.73 | 32.77 | 32.52 | 1,543 |
August 21, 2025 | 32.35 | 32.45 | 32.45 | 32.52 | 32.2 | 2,022 |
August 20, 2025 | 32.27 | 32.24 | 32.24 | 32.43 | 32.23 | 1,382 |
August 19, 2025 | 32.32 | 32.28 | 32.28 | 32.32 | 32.28 | 660 |
August 18, 2025 | 32.37 | 32.28 | 32.28 | 32.37 | 32.16 | 938 |
August 15, 2025 | 32.09 | 31.95 | 31.95 | 32.09 | 31.95 | 992 |
August 14, 2025 | 31.97 | 31.92 | 31.92 | 32 | 31.87 | 2,069 |
August 13, 2025 | 32.24 | 32.27 | 32.27 | 32.4 | 32.23 | 845 |
August 12, 2025 | 31.95 | 31.94 | 31.94 | 31.99 | 31.84 | 3,414 |
August 11, 2025 | 31.93 | 31.9 | 31.9 | 31.96 | 31.82 | 1,632 |
August 08, 2025 | 31.72 | 31.8 | 31.8 | 31.87 | 31.71 | 586 |
August 07, 2025 | 31.64 | 31.76 | 31.76 | 31.82 | 31.64 | 1,736 |
August 06, 2025 | 31.62 | 31.51 | 31.51 | 31.62 | 31.51 | 1,064 |
August 05, 2025 | 31.75 | 31.51 | 31.51 | 31.78 | 31.51 | 2,461 |
August 04, 2025 | 31.58 | 31.47 | 31.47 | 31.63 | 31.47 | 783 |
August 01, 2025 | 31.76 | 31.32 | 31.32 | 31.76 | 31.23 | 3,148 |
July 31, 2025 | 31.97 | 31.88 | 31.88 | 32.09 | 31.86 | 950 |
July 30, 2025 | 31.79 | 32 | 32 | 32.07 | 31.79 | 1,047 |
July 29, 2025 | 32 | 31.99 | 31.99 | 32.17 | 31.96 | 6,130 |
July 28, 2025 | 31.92 | 32.07 | 32.07 | 32.09 | 31.92 | 735 |
July 25, 2025 | 31.76 | 31.85 | 31.85 | 31.91 | 31.76 | 1,403 |
July 24, 2025 | 32.27 | 31.88 | 31.88 | 32.27 | 31.88 | 581 |
July 23, 2025 | 32.37 | 32.26 | 32.26 | 32.37 | 32.24 | 565 |
July 22, 2025 | 32.19 | 32.08 | 32.08 | 32.2 | 32.08 | 1,055 |
July 21, 2025 | 32.07 | 32.2 | 32.2 | 32.24 | 32.07 | 1,500 |
July 18, 2025 | 32.15 | 32.22 | 32.22 | 32.27 | 32.15 | 4,489 |
July 17, 2025 | 32.06 | 32.19 | 32.19 | 32.21 | 32.02 | 518 |
July 16, 2025 | 31.7 | 31.63 | 31.63 | 31.95 | 31.57 | 4,780 |
July 15, 2025 | 31.93 | 31.88 | 31.88 | 31.93 | 31.74 | 2,882 |
July 14, 2025 | 31.52 | 31.6 | 31.6 | 31.69 | 31.52 | 1,665 |
July 11, 2025 | 31.84 | 31.54 | 31.54 | 31.84 | 31.48 | 4,655 |
July 10, 2025 | 31.59 | 31.69 | 31.69 | 31.71 | 31.55 | 1,052 |
July 09, 2025 | 31.74 | 31.59 | 31.59 | 31.77 | 31.54 | 1,138 |
July 08, 2025 | 31.75 | 31.77 | 31.77 | 31.84 | 31.75 | 569 |
July 07, 2025 | 31.59 | 31.67 | 31.67 | 31.69 | 31.59 | 1,092 |