33.88
+0.125(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.9 | 33.75 | 33.75 | 33.75 | 32.6 | 20,589 |
| August 15, 2025 | 32.9 | 32.7 | 32.7 | 32.9 | 32.65 | 8,226 |
| August 14, 2025 | 32.5 | 32.95 | 32.95 | 33.25 | 32.5 | 12,918 |
| August 13, 2025 | 32.25 | 32.45 | 32.45 | 32.7 | 32.25 | 17,580 |
| August 12, 2025 | 32.55 | 32.4 | 32.4 | 32.55 | 32 | 8,754 |
| August 11, 2025 | 32.05 | 32.15 | 32.15 | 32.4 | 32 | 10,073 |
| August 08, 2025 | 32.45 | 32.25 | 32.25 | 32.65 | 32 | 13,264 |
| August 07, 2025 | 32.45 | 32.25 | 32.25 | 32.5 | 31.75 | 25,597 |
| August 06, 2025 | 33.35 | 32.15 | 32.15 | 33.55 | 31.85 | 46,651 |
| August 05, 2025 | 33.65 | 33.35 | 33.35 | 33.75 | 33.2 | 14,084 |
| August 04, 2025 | 33.25 | 33.5 | 33.5 | 33.7 | 33.15 | 12,903 |
| August 01, 2025 | 33.2 | 33.2 | 33.2 | 33.85 | 33 | 27,122 |
| July 31, 2025 | 34.35 | 33.5 | 33.5 | 34.35 | 33.45 | 10,481 |
| July 30, 2025 | 35.25 | 34.2 | 34.2 | 35.25 | 34.2 | 12,208 |
| July 29, 2025 | 35.4 | 35.25 | 35.25 | 35.4 | 35.2 | 7,171 |
| July 28, 2025 | 35.5 | 35.3 | 35.3 | 35.5 | 35.2 | 6,818 |
| July 25, 2025 | 35 | 35.05 | 35.05 | 35.5 | 34.8 | 7,762 |
| July 24, 2025 | 34.8 | 35.3 | 35.3 | 35.3 | 34.65 | 12,005 |
| July 23, 2025 | 33.8 | 34.55 | 34.55 | 34.65 | 33.8 | 16,410 |
| July 22, 2025 | 33.85 | 33.9 | 33.9 | 34 | 33.7 | 4,742 |
| July 21, 2025 | 34.3 | 34.05 | 34.05 | 34.5 | 33.75 | 19,932 |
| July 18, 2025 | 34.7 | 34.3 | 34.3 | 34.8 | 34.2 | 9,231 |
| July 17, 2025 | 34.8 | 34.6 | 34.6 | 34.85 | 34.5 | 4,957 |
| July 16, 2025 | 34.65 | 34.55 | 34.55 | 34.95 | 34.4 | 10,308 |
| July 15, 2025 | 34.75 | 34.55 | 34.55 | 35 | 34.55 | 22,899 |
| July 14, 2025 | 34.1 | 34.45 | 34.45 | 34.5 | 34.05 | 13,196 |
| July 11, 2025 | 34.75 | 34.25 | 34.25 | 34.75 | 34.05 | 31,697 |
| July 10, 2025 | 35.05 | 35 | 35 | 35.3 | 34.9 | 12,734 |
| July 09, 2025 | 34.9 | 35.05 | 35.05 | 35.2 | 34.9 | 15,850 |
| July 08, 2025 | 35 | 35.15 | 35.15 | 35.3 | 34.9 | 16,170 |
| July 07, 2025 | 35 | 35.05 | 35.05 | 35.3 | 34.8 | 12,891 |
| July 04, 2025 | 34.95 | 35.2 | 35.2 | 35.3 | 34.8 | 19,828 |
| July 03, 2025 | 34.85 | 35.25 | 35.25 | 35.35 | 34.85 | 14,107 |
| July 02, 2025 | 35.05 | 35 | 35 | 35.25 | 34.85 | 16,613 |
| July 01, 2025 | 34.7 | 35.1 | 35.1 | 35.1 | 34.4 | 27,138 |
| June 30, 2025 | 34.7 | 34.7 | 34.7 | 35.05 | 34.5 | 43,823 |
| June 27, 2025 | 34.5 | 34.75 | 34.75 | 35 | 34.3 | 31,033 |
| June 26, 2025 | 34.6 | 34.75 | 33.85 | 35.1 | 34.6 | 23,106 |
| June 25, 2025 | 34.05 | 34.6 | 33.7 | 34.65 | 33.95 | 22,214 |
| June 24, 2025 | 33.75 | 34.05 | 33.17 | 34.2 | 33.55 | 27,207 |
| June 23, 2025 | 33.55 | 33.75 | 32.88 | 33.85 | 33.35 | 17,663 |
| June 20, 2025 | 34.7 | 33.75 | 32.88 | 34.85 | 33.75 | 131,322 |
| June 19, 2025 | 34.45 | 34.6 | 33.7 | 34.9 | 34.25 | 9,842 |
| June 18, 2025 | 35 | 34.7 | 33.8 | 35 | 34.4 | 14,342 |
| June 17, 2025 | 35.45 | 35.05 | 34.14 | 35.5 | 34.95 | 28,026 |
| June 16, 2025 | 35.5 | 35.7 | 34.78 | 36.05 | 34.9 | 28,412 |
| June 13, 2025 | 35.1 | 35.3 | 34.39 | 35.95 | 34.8 | 31,860 |
| June 12, 2025 | 35.35 | 35.65 | 34.73 | 35.65 | 35.35 | 19,461 |
| June 11, 2025 | 36.3 | 35.7 | 34.78 | 36.3 | 35.6 | 12,267 |
| June 10, 2025 | 36.8 | 35.95 | 35.02 | 37.05 | 35.95 | 22,008 |
| June 09, 2025 | 36.9 | 36.85 | 35.9 | 37.05 | 36.65 | 15,007 |
| June 06, 2025 | 36.8 | 36.9 | 36.9 | 37.35 | 36.8 | 19,166 |
| June 05, 2025 | 35.1 | 37.05 | 37.05 | 37.3 | 35.1 | 41,463 |
| June 04, 2025 | 34.8 | 35.1 | 35.1 | 35.25 | 34.75 | 18,583 |
| June 03, 2025 | 35.1 | 34.65 | 34.65 | 35.2 | 34.5 | 24,698 |
| June 02, 2025 | 34.9 | 35.1 | 35.1 | 35.8 | 34.9 | 18,508 |
| May 30, 2025 | 35.3 | 35.05 | 35.05 | 35.6 | 35 | 30,965 |
| May 29, 2025 | 35 | 35.3 | 35.3 | 35.7 | 35 | 10,705 |
| May 28, 2025 | 34.6 | 35.2 | 35.2 | 35.5 | 34.5 | 17,356 |
| May 27, 2025 | 35.7 | 34.9 | 34.9 | 35.95 | 34.85 | 13,884 |
