31.45
+0.05(+0.16%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.62 | 31.4 | 31.4 | 31.62 | 31.32 | 3,299 |
September 04, 2025 | 30.9 | 30.85 | 30.85 | 30.92 | 30.8 | 6,310 |
September 03, 2025 | 31.62 | 31.52 | 31.52 | 31.64 | 31.44 | 17,370 |
September 02, 2025 | 31.62 | 31.75 | 31.75 | 31.78 | 31.62 | 6,453 |
September 01, 2025 | 32 | 31.89 | 31.89 | 32 | 31.83 | 8,488 |
August 29, 2025 | 32 | 31.94 | 31.94 | 32.06 | 31.89 | 2,313 |
August 28, 2025 | 31.65 | 31.63 | 31.63 | 31.72 | 31.51 | 7,080 |
August 27, 2025 | 31.22 | 31.08 | 31.08 | 31.22 | 31.05 | 1,959 |
August 26, 2025 | 31.65 | 31.52 | 31.52 | 31.67 | 31.51 | 11,013 |
August 25, 2025 | 31.48 | 31.52 | 31.52 | 31.55 | 31.41 | 8,256 |
August 22, 2025 | 31.06 | 31.05 | 31.05 | 31.2 | 30.98 | 7,909 |
August 21, 2025 | 30.4 | 30.38 | 30.38 | 30.41 | 30.3 | 1,438 |
August 20, 2025 | 30.22 | 30.26 | 30.26 | 30.35 | 30.21 | 3,746 |
August 19, 2025 | 29.75 | 29.78 | 29.78 | 29.89 | 29.71 | 853 |
August 18, 2025 | 29.74 | 29.97 | 29.97 | 29.99 | 29.74 | 6,700 |
August 15, 2025 | 29.73 | 29.56 | 29.56 | 29.73 | 29.55 | 2,443 |
August 14, 2025 | 29.52 | 29.41 | 29.41 | 29.52 | 29.35 | 210 |
August 13, 2025 | 29.32 | 29.47 | 29.47 | 29.54 | 29.32 | 3,848 |
August 12, 2025 | 29.29 | 29.28 | 29.28 | 29.31 | 29.25 | 2,841 |
August 11, 2025 | 28.95 | 29.17 | 29.17 | 29.19 | 28.95 | 3,545 |
August 08, 2025 | 28.83 | 28.86 | 28.86 | 28.97 | 28.83 | 2,357 |
August 07, 2025 | 29.04 | 28.92 | 28.92 | 29.04 | 28.89 | 7,195 |
August 06, 2025 | 29.01 | 28.95 | 28.95 | 29.03 | 28.91 | 367 |
August 05, 2025 | 29 | 29.02 | 29.02 | 29.11 | 29 | 1,552 |
August 04, 2025 | 28.74 | 28.85 | 28.85 | 28.95 | 28.74 | 669 |
August 01, 2025 | 28.91 | 28.51 | 28.51 | 28.93 | 28.42 | 1,872 |
July 31, 2025 | 29.08 | 28.99 | 28.99 | 29.11 | 28.99 | 960 |
July 30, 2025 | 29.26 | 29.45 | 29.45 | 29.51 | 29.26 | 1,867 |
July 29, 2025 | 29.29 | 29.42 | 29.42 | 29.46 | 29.29 | 4,078 |
July 28, 2025 | 29.02 | 29.05 | 29.05 | 29.05 | 28.96 | 720 |
July 25, 2025 | 28.84 | 28.77 | 28.77 | 28.84 | 28.74 | 462 |
July 24, 2025 | 28.99 | 28.82 | 28.82 | 28.99 | 28.8 | 246 |
July 23, 2025 | 28.8 | 28.82 | 28.82 | 28.82 | 28.72 | 1,588 |
July 22, 2025 | 28.71 | 28.77 | 28.77 | 28.83 | 28.71 | 289 |
July 21, 2025 | 28.55 | 28.53 | 28.53 | 28.62 | 28.51 | 6,236 |
July 18, 2025 | 28.37 | 28.43 | 28.43 | 28.47 | 28.37 | 2,032 |
July 17, 2025 | 28.24 | 28.3 | 28.3 | 28.3 | 28.21 | 118 |
July 16, 2025 | 27.93 | 27.86 | 27.86 | 28.05 | 27.86 | 223 |
July 15, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 27.9 | 52,817 |
July 14, 2025 | 28 | 27.98 | 27.98 | 28.02 | 27.98 | 23 |
July 11, 2025 | 27.89 | 27.86 | 27.86 | 27.93 | 27.85 | 100 |
July 10, 2025 | 27.72 | 27.94 | 27.94 | 27.94 | 27.72 | 3,387 |
July 09, 2025 | 27.72 | 27.7 | 27.7 | 27.74 | 27.64 | 643 |
July 08, 2025 | 27.62 | 27.73 | 27.73 | 27.73 | 27.61 | 6,423 |
July 07, 2025 | 27.47 | 27.44 | 27.44 | 27.47 | 27.39 | 2,748 |
July 04, 2025 | 27.52 | 27.52 | 27.52 | 27.58 | 27.48 | 988 |
July 03, 2025 | 27.35 | 27.5 | 27.5 | 27.52 | 27.35 | 1,435 |
July 02, 2025 | 27.13 | 27.19 | 27.19 | 27.22 | 27.13 | 1,083 |
July 01, 2025 | 27.29 | 27.18 | 27.18 | 27.29 | 27.08 | 2,108 |
June 30, 2025 | 27.12 | 27.22 | 27.22 | 27.28 | 27.12 | 484 |
June 27, 2025 | 27.05 | 27.14 | 27.14 | 27.18 | 27.05 | 1,475 |
June 26, 2025 | 27.5 | 27.42 | 27.42 | 27.5 | 27.31 | 877 |
June 25, 2025 | 27.72 | 27.59 | 27.59 | 27.73 | 27.56 | 3,775 |
June 24, 2025 | 27.28 | 27.3 | 27.3 | 27.35 | 27.22 | 1,496 |
June 23, 2025 | 27.09 | 27.09 | 27.09 | 27.26 | 27.09 | 2,072 |
June 20, 2025 | 27.22 | 27.09 | 27.09 | 27.22 | 27.06 | 2,574 |
June 19, 2025 | 27.07 | 27.15 | 27.15 | 27.2 | 27.07 | 523 |
June 18, 2025 | 27.28 | 27.3 | 27.3 | 27.35 | 27.17 | 425 |
June 17, 2025 | 27.09 | 27.22 | 27.22 | 27.25 | 27.07 | 1,619 |
June 16, 2025 | 27.25 | 27.16 | 27.16 | 27.25 | 27.1 | 192 |