40.15
-0.13(-0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 37.79 | 37.76 | 37.76 | 37.85 | 37.6 | 20,670 |
| June 12, 2025 | 38.01 | 38.12 | 38.12 | 38.17 | 37.9 | 6,236 |
| June 11, 2025 | 38.33 | 38.16 | 38.16 | 38.33 | 38.16 | 5,590 |
| June 10, 2025 | 38.33 | 38.24 | 38.24 | 38.35 | 38.1 | 4,665 |
| June 09, 2025 | 38.24 | 38.32 | 38.32 | 38.32 | 38.14 | 5,216 |
| June 06, 2025 | 38.1 | 38.15 | 38.15 | 38.23 | 38.05 | 6,719 |
| June 05, 2025 | 37.92 | 38.05 | 38.05 | 38.07 | 37.84 | 5,907 |
| June 04, 2025 | 38.03 | 37.85 | 37.85 | 38.03 | 37.81 | 18,317 |
| June 03, 2025 | 37.77 | 37.73 | 37.73 | 37.77 | 37.39 | 6,705 |
| June 02, 2025 | 37.67 | 37.66 | 37.66 | 37.71 | 37.47 | 7,792 |
| May 30, 2025 | 37.78 | 37.73 | 37.73 | 37.98 | 37.73 | 3,902 |
| May 29, 2025 | 38.08 | 37.83 | 37.83 | 38.14 | 37.78 | 8,322 |
| May 28, 2025 | 38.08 | 37.92 | 37.92 | 38.16 | 37.88 | 2,677 |
| May 27, 2025 | 38.05 | 38.1 | 38.1 | 38.18 | 38.04 | 6,590 |
| May 26, 2025 | 38.1 | 38.04 | 38.04 | 38.1 | 37.93 | 3,906 |
