31.30
-0.25(-0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.35 | 31.3 | 31.3 | 31.4 | 31.15 | 12,394 |
| August 15, 2025 | 32.1 | 31.55 | 31.55 | 32.45 | 31.55 | 17,068 |
| August 14, 2025 | 31.1 | 31.2 | 31.2 | 31.2 | 30.65 | 16,579 |
| August 13, 2025 | 30.55 | 30.8 | 30.8 | 30.9 | 30.4 | 20,352 |
| August 12, 2025 | 31.1 | 30.7 | 30.7 | 31.1 | 30.6 | 15,635 |
| August 11, 2025 | 31.35 | 30.9 | 30.9 | 31.35 | 30.9 | 9,843 |
| August 08, 2025 | 31.45 | 31.3 | 31.3 | 31.6 | 31.2 | 22,464 |
| August 07, 2025 | 30.7 | 31.55 | 31.55 | 31.7 | 30.5 | 35,077 |
| August 06, 2025 | 30.9 | 30.5 | 30.5 | 30.9 | 30.45 | 20,755 |
| August 05, 2025 | 30.7 | 30.85 | 30.85 | 30.95 | 30.6 | 48,911 |
| August 04, 2025 | 30.95 | 30.55 | 30.55 | 31.05 | 30.4 | 49,554 |
| August 01, 2025 | 30.75 | 30.85 | 30.85 | 31.05 | 30.65 | 31,348 |
| July 31, 2025 | 31.4 | 30.95 | 30.95 | 31.55 | 30.85 | 73,484 |
| July 30, 2025 | 31.55 | 31.15 | 31.15 | 31.6 | 31.15 | 14,762 |
| July 29, 2025 | 32.2 | 31.6 | 31.6 | 32.2 | 31.55 | 15,667 |
| July 28, 2025 | 32.85 | 32.05 | 32.05 | 32.9 | 32 | 21,455 |
| July 25, 2025 | 33.05 | 32.6 | 32.6 | 33.05 | 32.45 | 12,502 |
| July 24, 2025 | 33.05 | 32.85 | 32.85 | 33.1 | 32.7 | 4,938 |
| July 23, 2025 | 32.55 | 32.8 | 32.8 | 33.15 | 32.55 | 5,223 |
| July 22, 2025 | 32.7 | 32.55 | 32.55 | 32.8 | 32.5 | 16,178 |
| July 21, 2025 | 32.35 | 32.55 | 32.55 | 33.05 | 32.35 | 17,158 |
| July 18, 2025 | 31.85 | 32.25 | 32.25 | 32.75 | 31.8 | 39,972 |
| July 17, 2025 | 31.95 | 31.55 | 31.55 | 32 | 31.5 | 59,612 |
| July 16, 2025 | 34.45 | 31.85 | 31.85 | 34.45 | 30.85 | 257,899 |
| July 15, 2025 | 35 | 35.5 | 35.5 | 35.9 | 34.95 | 22,602 |
| July 14, 2025 | 35.95 | 35.5 | 35.5 | 36.05 | 35.35 | 15,057 |
| July 11, 2025 | 36.6 | 36.3 | 36.3 | 37.1 | 36.15 | 11,964 |
| July 10, 2025 | 36.75 | 36.9 | 36.9 | 37.2 | 36.4 | 28,246 |
| July 09, 2025 | 36.75 | 36.65 | 36.65 | 36.85 | 36.3 | 13,056 |
| July 08, 2025 | 36.55 | 36.6 | 36.6 | 36.8 | 35.95 | 11,388 |
| July 07, 2025 | 36.3 | 36.4 | 36.4 | 36.5 | 36.05 | 2,757 |
| July 04, 2025 | 36.2 | 36.1 | 36.1 | 36.2 | 35.95 | 4,017 |
| July 03, 2025 | 36.5 | 36.2 | 36.2 | 36.65 | 36.2 | 5,980 |
| July 02, 2025 | 35.2 | 36.15 | 36.15 | 36.2 | 35.05 | 18,262 |
| July 01, 2025 | 35.4 | 35.05 | 35.05 | 35.4 | 34.7 | 6,722 |
| June 30, 2025 | 35.8 | 35.2 | 35.2 | 35.8 | 35.15 | 14,740 |
| June 27, 2025 | 35.8 | 35.7 | 35.7 | 35.8 | 35.35 | 7,460 |
| June 26, 2025 | 34.85 | 35.6 | 35.6 | 35.7 | 34.75 | 23,659 |
| June 25, 2025 | 34.45 | 34.2 | 34.2 | 34.55 | 34.1 | 10,387 |
| June 24, 2025 | 34.3 | 34.7 | 34.7 | 35.05 | 34.3 | 11,914 |
| June 23, 2025 | 34.85 | 34 | 34 | 34.85 | 33.85 | 7,682 |
| June 20, 2025 | 34.65 | 34.65 | 34.65 | 34.9 | 34.55 | 51,006 |
| June 19, 2025 | 34.6 | 34.5 | 34.5 | 34.95 | 34.4 | 11,980 |
| June 18, 2025 | 35.05 | 34.8 | 34.8 | 35.35 | 34.6 | 18,124 |
| June 17, 2025 | 35.05 | 35.25 | 35.25 | 35.6 | 34.85 | 14,938 |
| June 16, 2025 | 34.85 | 35.4 | 35.4 | 35.7 | 34.85 | 13,290 |
| June 13, 2025 | 36.05 | 34.9 | 34.9 | 36.85 | 34.85 | 14,492 |
| June 12, 2025 | 36.55 | 36.55 | 36.55 | 36.8 | 36.25 | 7,090 |
| June 11, 2025 | 37.1 | 36.75 | 36.75 | 37.25 | 36.75 | 8,856 |
| June 10, 2025 | 36.5 | 37.1 | 37.1 | 37.2 | 36.45 | 16,747 |
| June 09, 2025 | 36.2 | 36.7 | 36.7 | 36.75 | 36.2 | 7,112 |
| June 06, 2025 | 36.05 | 36.25 | 36.25 | 36.45 | 36.05 | 15,744 |
| June 05, 2025 | 36.2 | 36.2 | 36.2 | 36.55 | 35.8 | 28,617 |
| June 04, 2025 | 35.55 | 36.1 | 36.1 | 36.1 | 35.55 | 15,202 |
| June 03, 2025 | 35.3 | 35.3 | 35.3 | 35.4 | 34.9 | 12,225 |
| June 02, 2025 | 33.25 | 35.2 | 35.2 | 35.25 | 33.2 | 35,900 |
| May 30, 2025 | 33.75 | 33.5 | 33.5 | 33.9 | 33.4 | 24,377 |
| May 29, 2025 | 33.65 | 33.6 | 33.6 | 33.95 | 33.5 | 35,157 |
| May 28, 2025 | 33.55 | 33.4 | 33.4 | 33.75 | 33.4 | 40,015 |
| May 27, 2025 | 33.2 | 33.5 | 33.5 | 33.6 | 33.2 | 24,727 |