39.33
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.63 | 39.33 | 39.33 | 39.63 | 39.27 | 24,784 |
September 04, 2025 | 39.18 | 39.39 | 39.39 | 39.45 | 39.1 | 14,325 |
September 03, 2025 | 39.17 | 39.23 | 39.23 | 39.34 | 39.11 | 4,688 |
September 02, 2025 | 39.69 | 39.06 | 39.06 | 39.69 | 39.01 | 8,568 |
September 01, 2025 | 39.85 | 39.74 | 39.74 | 39.85 | 39.64 | 16,001 |
August 29, 2025 | 39.77 | 39.65 | 39.65 | 39.82 | 39.52 | 6,211 |
August 28, 2025 | 40.03 | 39.85 | 39.85 | 40.14 | 39.81 | 16,343 |
August 27, 2025 | 40.33 | 39.92 | 39.92 | 40.33 | 39.79 | 12,207 |
August 26, 2025 | 40.17 | 40.21 | 40.21 | 40.23 | 40 | 3,610 |
August 25, 2025 | 40.81 | 40.52 | 40.52 | 40.81 | 40.5 | 11,853 |
August 22, 2025 | 40.67 | 40.89 | 40.89 | 40.95 | 40.67 | 5,887 |
August 21, 2025 | 40.62 | 40.64 | 40.64 | 40.65 | 40.42 | 5,421 |
August 20, 2025 | 40.4 | 40.58 | 40.58 | 40.61 | 40.4 | 6,381 |
August 19, 2025 | 40.19 | 40.56 | 40.56 | 40.6 | 40.19 | 2,159 |
August 18, 2025 | 40.22 | 40.15 | 40.15 | 40.22 | 40.07 | 10,723 |
August 15, 2025 | 40.49 | 40.28 | 40.28 | 40.49 | 40.23 | 8,408 |
August 14, 2025 | 40.03 | 40.21 | 40.21 | 40.21 | 40.03 | 2,627 |
August 13, 2025 | 39.92 | 40.07 | 40.07 | 40.07 | 39.91 | 4,943 |
August 12, 2025 | 39.56 | 39.83 | 39.83 | 39.86 | 39.56 | 2,807 |
August 11, 2025 | 39.59 | 39.55 | 39.55 | 39.65 | 39.43 | 18,331 |
August 08, 2025 | 39.22 | 39.43 | 39.43 | 39.5 | 39.22 | 10,417 |
August 07, 2025 | 38.6 | 39.01 | 39.01 | 39.07 | 38.5 | 5,015 |
August 06, 2025 | 38.6 | 38.51 | 38.51 | 38.67 | 38.51 | 9,874 |
August 05, 2025 | 38.38 | 38.55 | 38.55 | 38.67 | 38.38 | 13,780 |
August 04, 2025 | 38.21 | 38.37 | 38.37 | 38.37 | 38.08 | 8,352 |
August 01, 2025 | 38.44 | 37.92 | 37.92 | 38.44 | 37.89 | 7,461 |
July 31, 2025 | 39.26 | 38.76 | 38.76 | 39.26 | 38.72 | 4,024 |
July 30, 2025 | 38.99 | 39.13 | 39.13 | 39.14 | 38.95 | 2,079 |
July 29, 2025 | 38.87 | 38.99 | 38.99 | 39.17 | 38.87 | 12,543 |
July 28, 2025 | 39.36 | 38.81 | 38.81 | 39.37 | 38.73 | 7,480 |
July 25, 2025 | 38.72 | 38.97 | 38.97 | 39.09 | 38.66 | 8,026 |
July 24, 2025 | 39.03 | 38.9 | 38.9 | 39.11 | 38.9 | 9,162 |
July 23, 2025 | 38.72 | 38.78 | 38.78 | 38.83 | 38.58 | 7,843 |
July 22, 2025 | 38.33 | 38.27 | 38.27 | 38.33 | 38.15 | 5,647 |
July 21, 2025 | 38.31 | 38.35 | 38.35 | 38.37 | 38.2 | 5,914 |
July 18, 2025 | 38.54 | 38.2 | 38.2 | 38.54 | 38.18 | 2,887 |
July 17, 2025 | 38.12 | 38.26 | 38.26 | 38.3 | 38.12 | 3,030 |
July 16, 2025 | 38.01 | 38.01 | 38.01 | 38.21 | 37.93 | 5,017 |
July 15, 2025 | 38.45 | 38.23 | 38.23 | 38.45 | 38.18 | 5,604 |
July 14, 2025 | 38.09 | 38.28 | 38.28 | 38.33 | 38.09 | 5,499 |
July 11, 2025 | 38.61 | 38.38 | 38.38 | 38.61 | 38.28 | 4,457 |
July 10, 2025 | 38.73 | 38.78 | 38.78 | 38.78 | 38.65 | 14,176 |
July 09, 2025 | 38.24 | 38.52 | 38.52 | 38.59 | 38.24 | 7,832 |
July 08, 2025 | 37.88 | 38.1 | 38.1 | 38.1 | 37.84 | 9,665 |
July 07, 2025 | 37.76 | 37.88 | 37.88 | 37.9 | 37.73 | 2,665 |
July 04, 2025 | 37.92 | 37.71 | 37.71 | 37.92 | 37.59 | 11,256 |
July 03, 2025 | 37.94 | 37.94 | 37.94 | 37.99 | 37.84 | 5,736 |
July 02, 2025 | 37.77 | 37.85 | 37.85 | 37.97 | 37.69 | 8,081 |
July 01, 2025 | 37.69 | 37.55 | 37.55 | 37.69 | 37.32 | 4,106 |
June 30, 2025 | 37.99 | 37.72 | 37.72 | 37.99 | 37.6 | 4,026 |
June 27, 2025 | 37.51 | 37.88 | 37.88 | 37.88 | 37.51 | 1,529 |
June 26, 2025 | 37.46 | 37.35 | 37.35 | 37.46 | 37.28 | 7,740 |
June 25, 2025 | 37.65 | 37.28 | 37.28 | 37.67 | 37.26 | 3,319 |
June 24, 2025 | 37.72 | 37.56 | 37.56 | 37.72 | 37.53 | 3,815 |
June 23, 2025 | 37.01 | 36.99 | 36.99 | 37.22 | 36.89 | 14,081 |
June 20, 2025 | 37.34 | 37.28 | 37.28 | 37.51 | 37.17 | 1,758 |
June 19, 2025 | 37.38 | 37.16 | 37.16 | 37.38 | 37.13 | 2,938 |
June 18, 2025 | 37.5 | 37.46 | 37.46 | 37.58 | 37.37 | 2,239 |
June 17, 2025 | 37.81 | 37.57 | 37.57 | 37.81 | 37.55 | 4,838 |
June 16, 2025 | 37.92 | 38.02 | 38.02 | 38.06 | 37.83 | 5,319 |