32.46
+0.035(+0.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.27 | 32.46 | 32.46 | 34.27 | 32.42 | 12,027 |
September 04, 2025 | 32.33 | 32.56 | 32.56 | 32.56 | 32.33 | 1,993 |
September 03, 2025 | 32.35 | 32.33 | 32.33 | 32.37 | 32.26 | 2,012 |
September 02, 2025 | 32.76 | 32.33 | 32.33 | 32.76 | 32.33 | 684,112 |
September 01, 2025 | 32.84 | 32.74 | 32.74 | 32.93 | 32.69 | 27,740 |
August 29, 2025 | 32.81 | 32.77 | 32.77 | 32.81 | 32.69 | 334 |
August 28, 2025 | 33 | 32.75 | 32.75 | 33.03 | 32.7 | 64,584 |
August 27, 2025 | 33.05 | 32.97 | 32.97 | 33.05 | 32.89 | 3,651 |
August 26, 2025 | 32.93 | 32.97 | 32.97 | 33.05 | 32.92 | 79 |
August 22, 2025 | 33.3 | 33.26 | 33.26 | 33.35 | 33.22 | 4,068 |
August 21, 2025 | 33.13 | 33.21 | 33.21 | 33.24 | 33.13 | 6 |
August 20, 2025 | 33.01 | 33.05 | 33.05 | 33.1 | 32.87 | 397 |
August 19, 2025 | 32.88 | 32.84 | 32.84 | 32.9 | 32.76 | 11,009 |
August 18, 2025 | 32.76 | 32.74 | 32.74 | 32.9 | 32.69 | 101,212 |
August 15, 2025 | 32.87 | 32.79 | 32.79 | 33.06 | 32.76 | 2,332 |
August 14, 2025 | 32.62 | 32.74 | 32.74 | 32.93 | 32.55 | 55,462 |
August 13, 2025 | 32.56 | 32.56 | 32.56 | 32.58 | 32.53 | 304,591 |
August 12, 2025 | 32.62 | 32.44 | 32.44 | 32.62 | 32.39 | 1,853 |
August 11, 2025 | 32.4 | 32.39 | 32.39 | 32.42 | 32.34 | 26 |
August 08, 2025 | 32.57 | 32.35 | 32.35 | 32.57 | 32.35 | 8,563 |
August 07, 2025 | 32.3 | 32.42 | 32.42 | 32.47 | 32.3 | 718 |
August 06, 2025 | 32.36 | 32.33 | 32.33 | 32.36 | 32.3 | 12,047 |
August 05, 2025 | 32.84 | 32.27 | 32.27 | 32.84 | 32.24 | 179 |
August 04, 2025 | 31.85 | 32.19 | 32.19 | 32.2 | 31.85 | 4,134 |
August 01, 2025 | 32.02 | 31.71 | 31.71 | 32.02 | 31.66 | 637 |
July 31, 2025 | 32.19 | 32.07 | 32.07 | 32.19 | 32.05 | 47,775 |
July 30, 2025 | 32.08 | 32.12 | 32.12 | 32.14 | 32.02 | 3,174 |
July 29, 2025 | 32.1 | 32.13 | 32.13 | 32.14 | 32 | 197 |
July 28, 2025 | 32.12 | 31.93 | 31.93 | 32.2 | 31.91 | 2,831 |
July 25, 2025 | 32.05 | 32 | 32 | 32.05 | 31.93 | 1,184 |
July 24, 2025 | 32.3 | 32.11 | 32.11 | 32.3 | 32.11 | 349 |
July 23, 2025 | 32.28 | 32.05 | 32.05 | 32.28 | 32 | 21,161 |
July 22, 2025 | 32 | 31.94 | 31.94 | 32 | 31.9 | 475 |
July 21, 2025 | 32.18 | 32.02 | 32.02 | 32.18 | 31.96 | 2 |
July 18, 2025 | 32.18 | 31.99 | 31.99 | 32.18 | 31.95 | 3,159 |
July 17, 2025 | 32.01 | 31.91 | 31.91 | 32.01 | 31.87 | 521 |
July 16, 2025 | 31.78 | 31.78 | 31.78 | 31.91 | 31.78 | 27,059 |
July 15, 2025 | 32.01 | 31.74 | 31.74 | 32.01 | 31.74 | 361 |
July 14, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.85 | 344 |
July 11, 2025 | 32.09 | 31.9 | 31.9 | 32.09 | 31.9 | 642 |
July 10, 2025 | 32.16 | 31.99 | 31.99 | 32.16 | 31.96 | 3,096 |
July 09, 2025 | 32.1 | 32.01 | 32.01 | 32.12 | 31.99 | 2,027 |
July 08, 2025 | 31.88 | 31.84 | 31.84 | 31.97 | 31.75 | 306 |
July 07, 2025 | 31.86 | 31.83 | 31.83 | 31.86 | 31.72 | 94 |
July 04, 2025 | 31.79 | 31.71 | 31.71 | 31.83 | 31.67 | 2,122 |
July 03, 2025 | 31.75 | 31.81 | 31.81 | 31.81 | 31.72 | 1,617 |
July 02, 2025 | 31.94 | 31.63 | 31.63 | 31.94 | 31.57 | 53 |
July 01, 2025 | 31.88 | 31.69 | 31.69 | 31.89 | 31.65 | 3,029 |
June 30, 2025 | 31.92 | 31.66 | 31.66 | 31.92 | 31.61 | 15,054 |
June 27, 2025 | 31.66 | 31.71 | 31.71 | 31.73 | 31.59 | 1,330 |
June 26, 2025 | 31.61 | 31.59 | 31.59 | 31.61 | 31.55 | 6,050 |
June 25, 2025 | 31.87 | 31.55 | 31.55 | 31.87 | 31.55 | 3,571 |
June 24, 2025 | 31.88 | 31.76 | 31.76 | 31.93 | 31.76 | 1,067 |
June 23, 2025 | 31.84 | 31.83 | 31.83 | 31.85 | 31.73 | 2,018 |
June 20, 2025 | 31.92 | 31.77 | 31.77 | 31.94 | 31.77 | 2,254 |
June 19, 2025 | 31.69 | 31.81 | 31.81 | 31.89 | 31.69 | 5,324 |
June 18, 2025 | 31.92 | 31.83 | 31.83 | 31.92 | 31.83 | 100 |
June 17, 2025 | 31.85 | 31.79 | 31.79 | 31.89 | 31.71 | 16,311 |
June 16, 2025 | 32 | 31.91 | 31.91 | 32.02 | 31.86 | 809 |
June 13, 2025 | 31.94 | 31.83 | 31.83 | 31.95 | 31.75 | 3,467 |