38.04
+0.02(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.06 | 38.02 | 38.02 | 38.06 | 38.01 | 4,059 |
| August 14, 2025 | 38.05 | 38.05 | 38.05 | 38.07 | 38.04 | 5,731 |
| August 13, 2025 | 38.05 | 38.05 | 38.05 | 38.06 | 38.03 | 4,924 |
| August 12, 2025 | 38.02 | 38.02 | 38.02 | 38.05 | 38 | 2,434 |
| August 11, 2025 | 38.01 | 38.02 | 38.02 | 38.04 | 38.01 | 7,388 |
| August 08, 2025 | 38.04 | 38.02 | 38.02 | 38.07 | 37.96 | 4,411 |
| August 07, 2025 | 38.07 | 38.05 | 38.05 | 38.07 | 38.03 | 10,861 |
| August 06, 2025 | 38.03 | 38.05 | 38.05 | 38.07 | 38.03 | 15,027 |
| August 05, 2025 | 38.05 | 38.06 | 38.06 | 38.07 | 38.03 | 7,579 |
| August 04, 2025 | 37.99 | 38.05 | 38.05 | 38.06 | 37.96 | 32,656 |
| August 01, 2025 | 38.01 | 38.02 | 38.02 | 38.06 | 37.99 | 7,631 |
| July 31, 2025 | 38 | 38 | 38 | 38.03 | 37.98 | 8,600 |
| July 30, 2025 | 37.99 | 38.01 | 38.01 | 38.06 | 37.92 | 15,502 |
| July 29, 2025 | 38.02 | 38.01 | 38.01 | 38.03 | 38 | 10,127 |
| July 28, 2025 | 37.98 | 38.02 | 38.02 | 38.04 | 37.98 | 4,702 |
| July 25, 2025 | 37.98 | 37.99 | 37.99 | 38.01 | 37.96 | 4,204 |
| July 24, 2025 | 38.05 | 38.01 | 38.01 | 38.12 | 38.01 | 22,030 |
| July 23, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.05 | 7,162 |
| July 22, 2025 | 38.06 | 38.08 | 38.08 | 38.16 | 38.06 | 12,913 |
| July 21, 2025 | 38.04 | 38.07 | 38.07 | 38.07 | 38.04 | 7,299 |
| July 18, 2025 | 38 | 38.03 | 38.03 | 38.04 | 37.99 | 22,296 |
| July 17, 2025 | 38.03 | 38.03 | 38.03 | 38.05 | 38.01 | 8,389 |
| July 16, 2025 | 37.99 | 38.04 | 38.04 | 38.04 | 37.99 | 6,337 |
| July 15, 2025 | 38.02 | 37.99 | 37.99 | 38.17 | 37.99 | 9,070 |
| July 14, 2025 | 37.9 | 38 | 38 | 38.01 | 37.9 | 5,113 |
| July 11, 2025 | 37.99 | 37.97 | 37.97 | 38 | 37.96 | 7,728 |
| July 10, 2025 | 38.01 | 37.98 | 37.98 | 38.01 | 37.98 | 5,889 |
| July 09, 2025 | 37.98 | 38 | 38 | 38.04 | 37.98 | 8,318 |
| July 08, 2025 | 38 | 37.99 | 37.99 | 38.01 | 37.97 | 12,771 |
| July 07, 2025 | 38.05 | 38.01 | 38.01 | 38.05 | 37.99 | 6,093 |
| July 04, 2025 | 38.03 | 38.03 | 38.03 | 38.05 | 38.02 | 11,738 |
| July 03, 2025 | 37.99 | 38.02 | 38.02 | 38.03 | 37.98 | 5,709 |
| July 02, 2025 | 37.97 | 37.99 | 37.99 | 38.01 | 37.97 | 15,025 |
| July 01, 2025 | 38.01 | 38 | 38 | 38.03 | 38 | 7,993 |
| June 30, 2025 | 37.97 | 37.98 | 37.98 | 38.01 | 37.97 | 3,166 |
| June 27, 2025 | 38 | 37.98 | 37.98 | 38 | 37.97 | 4,589 |
| June 26, 2025 | 38 | 38.01 | 38.01 | 38.04 | 37.98 | 3,101 |
| June 25, 2025 | 37.98 | 37.99 | 37.99 | 38.01 | 37.96 | 26,428 |
| June 24, 2025 | 37.99 | 37.98 | 37.98 | 38 | 37.96 | 19,516 |
| June 23, 2025 | 37.96 | 37.97 | 37.97 | 37.99 | 37.93 | 6,965 |
| June 20, 2025 | 37.98 | 37.96 | 37.96 | 37.99 | 37.95 | 5,853 |
| June 19, 2025 | 37.95 | 37.97 | 37.97 | 37.98 | 37.94 | 6,953 |
| June 18, 2025 | 37.92 | 37.95 | 37.95 | 37.98 | 37.92 | 8,512 |
| June 17, 2025 | 37.97 | 37.94 | 37.94 | 37.97 | 37.93 | 6,350 |
| June 16, 2025 | 37.95 | 37.97 | 37.97 | 37.98 | 37.91 | 3,467 |
| June 13, 2025 | 37.98 | 37.94 | 37.94 | 37.98 | 37.93 | 7,772 |
| June 12, 2025 | 37.99 | 37.98 | 37.98 | 37.99 | 37.96 | 8,247 |
| June 11, 2025 | 38.17 | 38.2 | 37.95 | 38.21 | 38.17 | 4,331 |
| June 10, 2025 | 38.19 | 38.21 | 37.96 | 38.21 | 38.17 | 9,221 |
| June 09, 2025 | 38.2 | 38.18 | 38.18 | 38.2 | 38.16 | 4,610 |
| June 06, 2025 | 38.17 | 38.17 | 38.17 | 38.23 | 38.16 | 5,431 |
| June 05, 2025 | 38.22 | 38.16 | 38.16 | 38.25 | 38.15 | 9,417 |
| June 04, 2025 | 38.25 | 38.22 | 38.22 | 38.25 | 38.17 | 3,166 |
| June 03, 2025 | 38.24 | 38.23 | 38.23 | 38.24 | 38.21 | 20,651 |
| June 02, 2025 | 38.24 | 38.22 | 38.22 | 38.24 | 38.15 | 5,708 |
| May 30, 2025 | 38.22 | 38.22 | 38.22 | 38.23 | 38.2 | 6,522 |
| May 29, 2025 | 38.17 | 38.22 | 38.22 | 38.24 | 38.16 | 3,969 |
| May 28, 2025 | 38.2 | 38.21 | 38.21 | 38.21 | 38.18 | 5,671 |
| May 27, 2025 | 38.21 | 38.2 | 38.2 | 38.22 | 38.18 | 7,375 |
| May 26, 2025 | 38.2 | 38.2 | 38.2 | 38.2 | 38.17 | 4,600 |
