38.70
+0.34(+0.89%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.3 | 38.7 | 38.7 | 38.74 | 38.12 | 114,342 |
September 25, 2025 | 37.88 | 38.36 | 38.36 | 38.56 | 37.64 | 99,093 |
September 24, 2025 | 39 | 37.78 | 37.78 | 39.02 | 37.78 | 209,223 |
September 23, 2025 | 39.08 | 39 | 39 | 39.44 | 38.92 | 107,046 |
September 22, 2025 | 38.88 | 38.96 | 38.96 | 39.18 | 38.68 | 83,368 |
September 19, 2025 | 39.1 | 38.86 | 38.86 | 39.48 | 38.86 | 383,539 |
September 18, 2025 | 39.34 | 39.2 | 39.2 | 39.48 | 38.88 | 85,825 |
September 17, 2025 | 39.12 | 39.18 | 39.18 | 39.36 | 38.84 | 108,907 |
September 16, 2025 | 39.82 | 39.22 | 39.22 | 39.82 | 39.1 | 116,500 |
September 15, 2025 | 40.14 | 39.48 | 39.48 | 40.26 | 39.44 | 65,979 |
September 12, 2025 | 40.28 | 40.06 | 40.06 | 40.3 | 39.78 | 39,367 |
September 11, 2025 | 40.04 | 40 | 40 | 40.28 | 39.9 | 60,168 |
September 10, 2025 | 40.12 | 39.98 | 39.98 | 40.4 | 39.9 | 78,141 |
September 09, 2025 | 40.12 | 40.14 | 40.14 | 40.46 | 39.74 | 74,755 |
September 08, 2025 | 39.98 | 40.08 | 40.08 | 40.26 | 39.68 | 63,925 |
September 05, 2025 | 40.22 | 39.76 | 39.76 | 40.62 | 39.66 | 69,154 |
September 04, 2025 | 39.98 | 40.08 | 40.08 | 40.46 | 39.94 | 49,448 |
September 03, 2025 | 40.56 | 39.9 | 39.9 | 40.68 | 39.9 | 80,844 |
September 02, 2025 | 40.88 | 39.98 | 39.98 | 41.06 | 39.98 | 33,101 |
September 01, 2025 | 41.34 | 40.96 | 40.96 | 41.34 | 40.94 | 36,898 |
August 29, 2025 | 41.12 | 41.02 | 41.02 | 41.5 | 40.9 | 56,425 |
August 28, 2025 | 41.4 | 41.28 | 41.28 | 41.96 | 41.28 | 67,777 |
August 27, 2025 | 41.6 | 41.14 | 41.14 | 41.6 | 40.98 | 48,815 |
August 26, 2025 | 42.18 | 41.46 | 41.46 | 42.18 | 41.46 | 109,442 |
August 25, 2025 | 42.6 | 41.98 | 41.98 | 42.72 | 41.98 | 46,981 |
August 22, 2025 | 41.64 | 42.62 | 42.62 | 42.62 | 41.64 | 69,066 |
August 21, 2025 | 41.76 | 42 | 42 | 42.14 | 41.72 | 52,450 |
August 20, 2025 | 41.8 | 42.12 | 42.12 | 42.2 | 41.68 | 72,802 |
August 19, 2025 | 40.84 | 41.82 | 41.82 | 41.88 | 40.84 | 59,055 |
August 18, 2025 | 41.16 | 41 | 41 | 41.22 | 40.56 | 42,037 |
August 15, 2025 | 42.04 | 41.2 | 41.2 | 42.6 | 41.18 | 66,625 |
August 14, 2025 | 40.26 | 40.94 | 40.94 | 40.94 | 40.24 | 75,241 |
August 13, 2025 | 40.8 | 40.44 | 40.44 | 40.8 | 39.92 | 88,853 |
August 12, 2025 | 40.04 | 40.48 | 40.48 | 40.6 | 40.04 | 61,834 |
August 11, 2025 | 41.02 | 40.4 | 40.4 | 41.02 | 40.4 | 45,851 |
August 08, 2025 | 40.5 | 40.9 | 40.9 | 41.04 | 40.5 | 55,678 |
August 07, 2025 | 40.64 | 40.86 | 40.86 | 41.08 | 40.1 | 87,375 |
August 06, 2025 | 40.44 | 40 | 40 | 40.54 | 39.88 | 47,141 |
August 05, 2025 | 40.58 | 40.3 | 40.3 | 40.8 | 40.12 | 131,554 |
August 04, 2025 | 40.14 | 40.4 | 40.4 | 40.58 | 40.1 | 71,137 |
August 01, 2025 | 40.12 | 40.14 | 40.14 | 40.74 | 39.92 | 96,078 |
July 31, 2025 | 41.02 | 40.24 | 40.24 | 41.34 | 40.14 | 204,009 |
July 30, 2025 | 41.5 | 40.8 | 40.8 | 41.56 | 40.8 | 147,991 |
July 29, 2025 | 41.96 | 41.62 | 41.62 | 42.1 | 41.58 | 114,802 |
July 28, 2025 | 42.88 | 41.88 | 41.88 | 42.88 | 41.88 | 75,431 |
July 25, 2025 | 42.52 | 42.38 | 42.38 | 42.62 | 42.1 | 93,123 |
July 24, 2025 | 43.12 | 42.82 | 42.82 | 43.12 | 42.68 | 83,679 |
July 23, 2025 | 42.98 | 42.92 | 42.92 | 43.36 | 42.64 | 65,680 |
July 22, 2025 | 42.36 | 42.68 | 42.68 | 42.82 | 42.28 | 55,139 |
July 21, 2025 | 42.5 | 42.44 | 42.44 | 43.06 | 42.32 | 65,139 |
July 18, 2025 | 41.74 | 42.32 | 42.32 | 42.66 | 41.62 | 155,418 |
July 17, 2025 | 41.46 | 41.2 | 41.2 | 42.22 | 41.18 | 185,930 |
July 16, 2025 | 41 | 41.16 | 41.16 | 42.3 | 39.9 | 686,751 |
July 15, 2025 | 47.66 | 47.26 | 47.26 | 47.82 | 46.98 | 84,953 |
July 14, 2025 | 47.42 | 47.36 | 47.36 | 47.8 | 47.16 | 38,321 |
July 11, 2025 | 48.88 | 48 | 48 | 48.88 | 47.78 | 79,475 |
July 10, 2025 | 48.78 | 49.04 | 49.04 | 49.46 | 48.38 | 66,087 |
July 09, 2025 | 47.82 | 48.46 | 48.46 | 48.7 | 47.56 | 151,197 |
July 08, 2025 | 48.44 | 48.26 | 48.26 | 48.46 | 47.94 | 85,931 |
July 07, 2025 | 48.46 | 48.1 | 48.1 | 48.5 | 48.04 | 52,623 |