37.97
-0.24(-0.63%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.45 | 38.21 | 38.21 | 38.84 | 38.07 | 851,610 |
September 04, 2025 | 37.66 | 38.01 | 38.01 | 38.17 | 37.61 | 1.09M |
September 03, 2025 | 38.76 | 37.59 | 37.59 | 38.83 | 37.59 | 1.3M |
September 02, 2025 | 39.81 | 38.33 | 38.33 | 40.04 | 38.32 | 1.41M |
September 01, 2025 | 40.36 | 39.83 | 39.83 | 40.39 | 39.63 | 689,739 |
August 29, 2025 | 40.41 | 40.17 | 40.17 | 40.8 | 40.17 | 893,504 |
August 28, 2025 | 40.52 | 40.6 | 40.6 | 40.98 | 40.46 | 426,786 |
August 27, 2025 | 41.27 | 40.29 | 40.29 | 41.5 | 40.19 | 470,018 |
August 26, 2025 | 40.71 | 40.92 | 40.92 | 41.22 | 40.44 | 1.38M |
August 25, 2025 | 41.52 | 40.98 | 40.98 | 41.61 | 40.84 | 330,475 |
August 22, 2025 | 40.2 | 41.62 | 41.62 | 41.66 | 40.2 | 837,743 |
August 21, 2025 | 40.98 | 40.37 | 40.37 | 41.25 | 40.34 | 563,396 |
August 20, 2025 | 41.24 | 41.1 | 41.1 | 41.42 | 41.03 | 524,389 |
August 19, 2025 | 40.69 | 41.53 | 41.53 | 41.66 | 40.6 | 577,937 |
August 18, 2025 | 41.18 | 40.66 | 40.66 | 41.37 | 40.57 | 710,323 |
August 15, 2025 | 41.9 | 41.41 | 41.41 | 42.07 | 41.31 | 653,669 |
August 14, 2025 | 41.48 | 41.47 | 41.47 | 41.76 | 41.24 | 374,430 |
August 13, 2025 | 41.34 | 41.59 | 41.59 | 41.67 | 41.17 | 439,299 |
August 12, 2025 | 41.45 | 41.18 | 41.18 | 41.59 | 40.8 | 727,536 |
August 11, 2025 | 42.04 | 41.29 | 41.29 | 42.04 | 41.24 | 589,600 |
August 08, 2025 | 41.28 | 41.76 | 41.76 | 41.95 | 41.09 | 1.12M |
August 07, 2025 | 39.8 | 41.06 | 41.06 | 41.18 | 39.56 | 1.06M |
August 06, 2025 | 39.97 | 39.8 | 39.8 | 40.33 | 39.65 | 790,359 |
August 05, 2025 | 38.91 | 39.68 | 39.68 | 39.91 | 38.73 | 1.44M |
August 04, 2025 | 39.32 | 38.78 | 38.78 | 39.54 | 38.31 | 1.23M |
August 01, 2025 | 41.25 | 39.1 | 39.1 | 41.47 | 39.1 | 2.17M |
July 31, 2025 | 42.84 | 42.83 | 42.83 | 43.38 | 42.69 | 1.06M |
July 30, 2025 | 43.13 | 42.92 | 42.92 | 43.43 | 42.81 | 946,599 |
July 29, 2025 | 43.49 | 43.26 | 43.26 | 43.85 | 43.19 | 887,588 |
July 28, 2025 | 45.01 | 43.47 | 43.47 | 45.19 | 43.37 | 1.17M |
July 25, 2025 | 43.46 | 44.41 | 44.41 | 44.62 | 42.94 | 1.22M |
July 24, 2025 | 44.81 | 44.13 | 44.13 | 44.81 | 44.08 | 1.17M |
July 23, 2025 | 42.53 | 44.29 | 44.29 | 44.34 | 42.41 | 2.39M |
July 22, 2025 | 40.58 | 41.27 | 41.27 | 41.43 | 40.5 | 1.26M |
July 21, 2025 | 40.19 | 40.67 | 40.67 | 40.79 | 40.01 | 950,536 |
July 18, 2025 | 40.31 | 40.04 | 40.04 | 40.47 | 40.03 | 1.18M |
July 17, 2025 | 40.7 | 40.17 | 40.17 | 40.9 | 39.46 | 1.75M |
July 16, 2025 | 40.19 | 40.18 | 40.18 | 41.13 | 40.03 | 1.29M |
July 15, 2025 | 40.45 | 40.68 | 40.68 | 40.89 | 40.37 | 936,098 |
July 14, 2025 | 40.69 | 40.31 | 40.31 | 41.09 | 40.1 | 1.55M |
July 11, 2025 | 41.96 | 41.32 | 41.32 | 42.08 | 41.17 | 1.5M |
July 10, 2025 | 41.96 | 42.3 | 42.3 | 42.46 | 41.75 | 1.01M |
July 09, 2025 | 41.37 | 41.92 | 41.92 | 42.44 | 40.93 | 1.61M |
July 08, 2025 | 40.94 | 41.25 | 41.25 | 41.58 | 38.99 | 2.75M |
July 07, 2025 | 40.47 | 40.74 | 40.74 | 41.2 | 40.31 | 1.09M |
July 04, 2025 | 40.39 | 40.37 | 40.37 | 40.67 | 40.11 | 711,881 |
July 03, 2025 | 41.35 | 40.76 | 40.76 | 41.36 | 40.32 | 1.31M |
July 02, 2025 | 39.5 | 40.8 | 40.8 | 40.84 | 39 | 1.21M |
July 01, 2025 | 39.91 | 39.33 | 39.33 | 40.14 | 38.96 | 974,287 |
June 30, 2025 | 40.82 | 40.17 | 40.17 | 40.91 | 39.96 | 1.14M |
June 27, 2025 | 38.6 | 40.46 | 40.46 | 40.46 | 38.6 | 1.74M |
June 26, 2025 | 38.28 | 38.12 | 38.12 | 38.54 | 37.81 | 768,767 |
June 25, 2025 | 38.82 | 38.1 | 38.1 | 38.82 | 37.73 | 861,835 |
June 24, 2025 | 38.49 | 38.77 | 38.77 | 39.1 | 38.27 | 1.2M |
June 23, 2025 | 37.4 | 37.45 | 37.45 | 37.63 | 36.76 | 1.31M |
June 20, 2025 | 37.65 | 37.55 | 37.55 | 38.09 | 37.55 | 2.93M |
June 19, 2025 | 37.32 | 37.47 | 37.47 | 38.05 | 37.29 | 801,707 |
June 18, 2025 | 38.55 | 37.65 | 37.65 | 38.55 | 37.43 | 1.17M |
June 17, 2025 | 38.85 | 38.61 | 38.61 | 39.19 | 38.41 | 869,008 |
June 16, 2025 | 38.28 | 39.08 | 39.08 | 39.08 | 38.28 | 1.33M |