32.09
-0.325(-1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.13 | 32.09 | 32.09 | 32.19 | 32.09 | 436 |
| September 25, 2025 | 32.26 | 32.42 | 32.42 | 32.46 | 32.26 | 2,324 |
| September 24, 2025 | 31.95 | 32.05 | 32.05 | 32.1 | 31.93 | 8,745 |
| September 23, 2025 | 31.74 | 31.84 | 31.84 | 31.9 | 31.72 | 1,949 |
| September 22, 2025 | 32.05 | 31.96 | 31.96 | 32.05 | 31.88 | 1,658 |
| September 19, 2025 | 31.86 | 31.93 | 31.93 | 31.96 | 31.8 | 5,358 |
| September 18, 2025 | 31.69 | 31.76 | 31.76 | 31.85 | 31.64 | 3,073 |
| September 17, 2025 | 31.96 | 32.03 | 32.03 | 32.03 | 31.92 | 5,220 |
| September 16, 2025 | 32.03 | 31.79 | 31.79 | 32.03 | 31.7 | 3,672 |
| September 15, 2025 | 32.21 | 32.1 | 32.1 | 32.21 | 32.06 | 1,662 |
| September 12, 2025 | 32.15 | 32.07 | 32.07 | 32.15 | 31.99 | 1,772 |
| September 11, 2025 | 32.26 | 32.3 | 32.3 | 32.4 | 32.24 | 2,373 |
| September 10, 2025 | 31.44 | 31.28 | 31.28 | 31.46 | 31.28 | 2,551 |
| September 09, 2025 | 31.21 | 31.42 | 31.42 | 31.42 | 31.21 | 3,050 |
| September 08, 2025 | 31.57 | 31.5 | 31.5 | 31.58 | 31.41 | 4,561 |
| 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 |
