32.28
+0.33(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 31.58 | 31.58 | 31.58 | 31.67 | 31.55 | 1,659 |
| July 03, 2025 | 31.68 | 31.81 | 31.81 | 31.85 | 31.59 | 178 |
| July 02, 2025 | 31.86 | 31.73 | 31.73 | 31.86 | 31.7 | 337 |
| July 01, 2025 | 31.78 | 31.78 | 31.78 | 31.85 | 31.69 | 1,845 |
| June 30, 2025 | 31.88 | 31.74 | 31.74 | 31.88 | 31.74 | 922 |
| June 27, 2025 | 31.81 | 31.81 | 31.81 | 31.88 | 31.74 | 2,114 |
| June 26, 2025 | 31.73 | 31.91 | 31.91 | 31.91 | 31.66 | 1,213 |
| June 25, 2025 | 31.97 | 31.89 | 31.89 | 32.13 | 31.89 | 2,079 |
| June 24, 2025 | 32.05 | 31.97 | 31.97 | 32.05 | 31.84 | 3,750 |
| June 23, 2025 | 31.49 | 31.62 | 31.62 | 31.7 | 31.43 | 2,027 |
| June 20, 2025 | 31.38 | 31.43 | 31.43 | 31.48 | 31.34 | 711 |
| June 19, 2025 | 31.41 | 31.31 | 31.31 | 31.42 | 31.31 | 388 |
| June 18, 2025 | 31.78 | 31.64 | 31.64 | 31.78 | 31.64 | 2,544 |
| June 17, 2025 | 31.94 | 31.93 | 31.93 | 31.99 | 31.81 | 1,109 |
| June 16, 2025 | 32.07 | 32.19 | 32.19 | 32.21 | 31.93 | 3,171 |
| June 13, 2025 | 31.69 | 31.88 | 31.88 | 31.94 | 31.69 | 1,161 |
| June 12, 2025 | 32.32 | 32.27 | 32.27 | 32.36 | 32.11 | 3,892 |
| June 11, 2025 | 32.65 | 32.7 | 32.7 | 32.79 | 32.65 | 1,727 |
| June 10, 2025 | 32.38 | 32.65 | 32.65 | 32.65 | 32.38 | 2,232 |
| June 09, 2025 | 32.6 | 32.56 | 32.56 | 32.6 | 32.4 | 1,394 |
| June 06, 2025 | 32.35 | 32.35 | 32.35 | 32.47 | 32.29 | 1,800 |
| June 05, 2025 | 32.74 | 32.65 | 32.65 | 32.74 | 32.47 | 590 |
| June 04, 2025 | 32.55 | 32.65 | 32.65 | 32.69 | 32.53 | 1,558 |
| June 03, 2025 | 32.49 | 32.46 | 32.46 | 32.49 | 32.39 | 2,202 |
| June 02, 2025 | 32.31 | 32.24 | 32.24 | 32.31 | 32.03 | 5,029 |
| May 30, 2025 | 32.56 | 32.49 | 32.49 | 32.6 | 32.21 | 441 |
| May 29, 2025 | 33.22 | 32.76 | 32.76 | 33.26 | 32.76 | 341 |
| May 28, 2025 | 32.9 | 32.8 | 32.8 | 32.9 | 32.77 | 260 |
| May 27, 2025 | 32.6 | 32.77 | 32.77 | 32.78 | 32.6 | 753 |
