32.46
+0.015(+0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.57 | 32.44 | 32.44 | 32.59 | 32.38 | 9,492 |
September 04, 2025 | 32.34 | 32.53 | 32.53 | 32.6 | 32.32 | 7,936 |
September 03, 2025 | 32.37 | 32.32 | 32.32 | 32.37 | 32.22 | 14,422 |
September 02, 2025 | 32.74 | 32.39 | 32.39 | 32.74 | 32.3 | 81,901 |
September 01, 2025 | 32.84 | 32.82 | 32.82 | 32.84 | 32.65 | 44,402 |
August 29, 2025 | 32.78 | 32.73 | 32.73 | 32.82 | 32.68 | 17,880 |
August 28, 2025 | 32.96 | 32.77 | 32.77 | 33.05 | 32.7 | 22,025 |
August 27, 2025 | 33.03 | 32.95 | 32.95 | 33.05 | 32.89 | 15,929 |
August 26, 2025 | 32.98 | 32.99 | 32.99 | 33.07 | 32.88 | 30,741 |
August 25, 2025 | 33.18 | 33.07 | 33.07 | 33.23 | 33.07 | 45,148 |
August 22, 2025 | 33.3 | 33.29 | 33.29 | 33.45 | 33.22 | 20,402 |
August 21, 2025 | 33.15 | 33.25 | 33.25 | 33.26 | 33.09 | 32,774 |
August 20, 2025 | 32.87 | 33.12 | 33.12 | 33.12 | 32.85 | 25,628 |
August 19, 2025 | 32.88 | 32.87 | 32.87 | 32.89 | 32.74 | 64,469 |
August 18, 2025 | 32.83 | 32.76 | 32.76 | 32.85 | 32.71 | 94,326 |
August 15, 2025 | 33.06 | 32.85 | 32.85 | 33.06 | 32.76 | 27,710 |
August 14, 2025 | 32.55 | 32.87 | 32.87 | 32.87 | 32.55 | 38,920 |
August 13, 2025 | 32.53 | 32.54 | 32.54 | 32.58 | 32.5 | 20,369 |
August 12, 2025 | 32.62 | 32.5 | 32.5 | 32.62 | 32.42 | 14,447 |
August 11, 2025 | 32.38 | 32.51 | 32.51 | 32.51 | 32.33 | 46,874 |
August 08, 2025 | 32.62 | 32.41 | 32.41 | 32.62 | 32.35 | 14,404 |
August 07, 2025 | 32.3 | 32.42 | 32.42 | 32.47 | 32.3 | 11,444 |
August 06, 2025 | 32.35 | 32.33 | 32.33 | 32.36 | 32.27 | 8,303 |
August 05, 2025 | 32.27 | 32.3 | 32.3 | 32.36 | 32.22 | 19,043 |
August 04, 2025 | 32.03 | 32.21 | 32.21 | 32.21 | 31.88 | 34,964 |
August 01, 2025 | 32.01 | 31.73 | 31.73 | 32.01 | 31.63 | 23,861 |
July 31, 2025 | 32.17 | 32.12 | 32.12 | 32.21 | 32.03 | 29,865 |
July 30, 2025 | 32.1 | 32.17 | 32.17 | 32.17 | 32.05 | 30,385 |
July 29, 2025 | 32.01 | 32.23 | 32.23 | 32.23 | 31.96 | 22,171 |
July 28, 2025 | 32.16 | 31.97 | 31.97 | 32.16 | 31.9 | 26,164 |
July 25, 2025 | 32.05 | 32.03 | 32.03 | 32.05 | 31.92 | 30,528 |
July 24, 2025 | 32.3 | 32.12 | 32.12 | 32.3 | 32.1 | 16,198 |
July 23, 2025 | 32.28 | 32.05 | 32.05 | 32.28 | 32.02 | 12,070 |
July 22, 2025 | 32 | 31.95 | 31.95 | 32 | 31.9 | 19,069 |
July 21, 2025 | 32.18 | 32.02 | 32.02 | 32.18 | 31.96 | 36,819 |
July 18, 2025 | 31.95 | 32.06 | 32.06 | 32.08 | 31.95 | 14,374 |
July 17, 2025 | 32.03 | 31.91 | 31.91 | 32.03 | 31.84 | 9,392 |
July 16, 2025 | 31.78 | 31.79 | 31.79 | 31.91 | 31.77 | 20,082 |
July 15, 2025 | 32 | 31.78 | 31.78 | 32 | 31.75 | 26,753 |
July 14, 2025 | 31.95 | 32 | 32 | 32 | 31.8 | 38,400 |
July 11, 2025 | 32.06 | 31.91 | 31.91 | 32.06 | 31.89 | 20,214 |
July 10, 2025 | 32.09 | 32.02 | 32.02 | 32.12 | 31.94 | 27,764 |
July 09, 2025 | 32.08 | 32.08 | 32.08 | 32.12 | 31.97 | 12,402 |
July 08, 2025 | 31.88 | 31.88 | 31.88 | 31.89 | 31.75 | 25,380 |
July 07, 2025 | 31.76 | 31.85 | 31.85 | 31.87 | 31.73 | 16,437 |
July 04, 2025 | 31.83 | 31.72 | 31.72 | 31.83 | 31.65 | 17,389 |
July 03, 2025 | 31.75 | 31.83 | 31.83 | 31.83 | 31.69 | 32,378 |
July 02, 2025 | 31.82 | 31.64 | 31.64 | 31.86 | 31.56 | 61,156 |
July 01, 2025 | 31.88 | 31.66 | 31.66 | 31.91 | 31.62 | 25,046 |
June 30, 2025 | 31.8 | 31.63 | 31.63 | 31.8 | 31.6 | 14,448 |
June 27, 2025 | 31.8 | 31.61 | 31.61 | 31.8 | 31.59 | 22,234 |
June 26, 2025 | 31.61 | 31.58 | 31.58 | 31.68 | 31.53 | 25,572 |
June 25, 2025 | 31.88 | 31.51 | 31.51 | 31.88 | 31.46 | 23,880 |
June 24, 2025 | 31.93 | 31.81 | 31.81 | 31.93 | 31.76 | 34,659 |
June 23, 2025 | 31.89 | 31.82 | 31.82 | 31.89 | 31.68 | 53,821 |
June 20, 2025 | 31.92 | 31.82 | 31.82 | 32 | 31.82 | 9,863 |
June 19, 2025 | 31.85 | 31.85 | 31.85 | 31.89 | 31.7 | 10,949 |
June 18, 2025 | 31.93 | 31.85 | 31.85 | 31.93 | 31.75 | 22,581 |
June 17, 2025 | 31.71 | 31.82 | 31.82 | 31.88 | 31.69 | 23,550 |
June 16, 2025 | 32.05 | 31.95 | 31.95 | 32.06 | 31.88 | 50,309 |