33.78
+0.05(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33.81 | 33.73 | 33.73 | 33.86 | 33.63 | 7,466 |
| August 14, 2025 | 33.49 | 33.68 | 33.68 | 33.68 | 33.49 | 3,383 |
| August 13, 2025 | 33.42 | 33.44 | 33.44 | 33.53 | 33.42 | 9,309 |
| August 12, 2025 | 33.24 | 33.45 | 33.45 | 33.45 | 33.1 | 4,248 |
| August 11, 2025 | 33.35 | 33.2 | 33.2 | 33.35 | 33.07 | 9,062 |
| August 08, 2025 | 32.88 | 33.38 | 33.38 | 33.38 | 32.88 | 5,232 |
| August 07, 2025 | 32.53 | 32.95 | 32.95 | 32.95 | 32.46 | 7,072 |
| August 06, 2025 | 32.42 | 32.43 | 32.43 | 32.45 | 32.35 | 3,204 |
| August 05, 2025 | 32.33 | 32.27 | 32.27 | 32.37 | 32.25 | 4,969 |
| August 04, 2025 | 31.95 | 32.33 | 32.33 | 32.33 | 31.95 | 17,005 |
| August 01, 2025 | 32.21 | 31.77 | 31.77 | 32.21 | 31.61 | 4,887 |
| July 31, 2025 | 32.28 | 32.41 | 32.41 | 32.41 | 32.15 | 5,718 |
| July 30, 2025 | 32.33 | 32.36 | 32.36 | 32.36 | 32.33 | 1,288 |
| July 29, 2025 | 32.45 | 32.41 | 32.41 | 32.57 | 32.41 | 3,700 |
| July 28, 2025 | 32.88 | 32.49 | 32.49 | 32.88 | 32.39 | 2,379 |
| July 25, 2025 | 32.21 | 32.46 | 32.46 | 32.46 | 32.13 | 4,650 |
| July 24, 2025 | 32.53 | 32.58 | 32.58 | 32.58 | 32.43 | 2,371 |
| July 23, 2025 | 32.11 | 32.31 | 32.31 | 32.34 | 32.11 | 2,375 |
| July 22, 2025 | 31.71 | 31.73 | 31.73 | 31.73 | 31.47 | 1,749 |
| July 21, 2025 | 31.54 | 31.76 | 31.76 | 31.78 | 31.54 | 6,143 |
| July 18, 2025 | 31.42 | 31.51 | 31.51 | 31.66 | 31.42 | 7,508 |
| July 17, 2025 | 31.3 | 31.49 | 31.49 | 31.49 | 31.24 | 1,259 |
| July 16, 2025 | 31.2 | 31.04 | 31.04 | 31.24 | 31.04 | 3,747 |
| July 15, 2025 | 31.59 | 31.36 | 31.36 | 31.7 | 31.36 | 6,913 |
| July 14, 2025 | 31.23 | 31.55 | 31.55 | 31.55 | 31.23 | 5,470 |
| July 11, 2025 | 31.69 | 31.53 | 31.53 | 31.69 | 31.49 | 5,147 |
| July 10, 2025 | 31.47 | 31.89 | 31.89 | 31.89 | 31.47 | 12,611 |
| July 09, 2025 | 31.08 | 31.43 | 31.43 | 31.43 | 31.08 | 5,674 |
| July 08, 2025 | 30.79 | 31.18 | 31.18 | 31.18 | 30.79 | 8,329 |
| July 07, 2025 | 30.47 | 30.83 | 30.83 | 30.83 | 30.47 | 8,058 |
| July 04, 2025 | 30.7 | 30.58 | 30.58 | 30.7 | 30.45 | 4,105 |
| July 03, 2025 | 30.92 | 30.93 | 30.93 | 30.99 | 30.79 | 4,707 |
| July 02, 2025 | 30.62 | 30.89 | 30.89 | 30.89 | 30.62 | 4,195 |
| July 01, 2025 | 30.51 | 30.49 | 30.49 | 30.51 | 30.37 | 4,392 |
| June 30, 2025 | 30.35 | 30.36 | 30.36 | 30.46 | 30.28 | 1,986 |
| June 27, 2025 | 30.3 | 30.31 | 30.31 | 30.35 | 30.06 | 10,320 |
| June 26, 2025 | 29.91 | 30.23 | 30.23 | 30.23 | 29.91 | 1,834 |
| June 25, 2025 | 30.09 | 29.76 | 29.76 | 30.09 | 29.64 | 2,180 |
| June 24, 2025 | 29.99 | 30.08 | 30.08 | 30.08 | 29.94 | 2,983 |
| June 23, 2025 | 29 | 28.95 | 28.95 | 29.16 | 28.95 | 7,890 |
| June 20, 2025 | 29.27 | 29.31 | 29.31 | 29.44 | 29.27 | 2,367 |
| June 19, 2025 | 29.42 | 29.13 | 29.13 | 29.42 | 29.11 | 289 |
| June 18, 2025 | 29.76 | 29.75 | 29.75 | 29.76 | 29.45 | 922 |
| June 17, 2025 | 29.91 | 29.81 | 29.81 | 29.91 | 29.81 | 1,281 |
| June 16, 2025 | 29.97 | 30.27 | 30.27 | 30.27 | 29.97 | 1,436 |
| June 13, 2025 | 29.68 | 29.73 | 29.73 | 29.81 | 29.68 | 4,802 |
| June 12, 2025 | 30.39 | 30.36 | 30.36 | 30.45 | 30.15 | 2,226 |
| June 11, 2025 | 30.92 | 30.83 | 30.83 | 30.93 | 30.8 | 3,467 |
| June 10, 2025 | 30.67 | 30.83 | 30.83 | 30.83 | 30.62 | 2,619 |
| June 09, 2025 | 30.73 | 30.72 | 30.7 | 30.76 | 30.72 | 1,474 |
| June 06, 2025 | 30.65 | 30.69 | 30.67 | 30.69 | 30.57 | 219 |
| June 05, 2025 | 30.47 | 30.79 | 30.77 | 30.79 | 30.41 | 1,930 |
| June 04, 2025 | 30.35 | 30.61 | 30.59 | 30.61 | 30.35 | 948 |
| June 03, 2025 | 30.44 | 30.4 | 30.4 | 30.44 | 30.18 | 6,377 |
| June 02, 2025 | 30.2 | 30.39 | 30.39 | 30.39 | 30.09 | 13,942 |
| May 30, 2025 | 30.54 | 30.57 | 30.57 | 30.65 | 30.52 | 2,979 |
| May 29, 2025 | 30.72 | 30.57 | 30.57 | 30.84 | 30.48 | 855 |
| May 28, 2025 | 30.5 | 30.35 | 30.35 | 30.53 | 30.35 | 2,176 |
| May 27, 2025 | 30.24 | 30.53 | 30.53 | 30.53 | 30.24 | 351 |
| May 26, 2025 | 30.14 | 30.36 | 30.36 | 30.36 | 30.14 | 2,925 |