37.84
-0.9(-2.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 38.4 | 38.74 | 38.74 | 38.88 | 38.22 | 314,931 |
| January 12, 2026 | 37.86 | 38.22 | 38.22 | 38.44 | 37.6 | 153,018 |
| January 09, 2026 | 37.3 | 37.98 | 37.98 | 37.98 | 36.54 | 166,429 |
| January 08, 2026 | 37.26 | 37.12 | 37.12 | 37.5 | 36.72 | 185,465 |
| January 07, 2026 | 37.32 | 37.2 | 37.2 | 37.46 | 36.78 | 357,814 |
| January 06, 2026 | 37.42 | 37.24 | 37.24 | 38 | 37 | 270,480 |
| January 05, 2026 | 36.74 | 37.2 | 37.42 | 37.32 | 36.38 | 272,635 |
| January 02, 2026 | 36.8 | 36.28 | 36.28 | 36.94 | 36.28 | 166,362 |
| December 30, 2025 | 36.04 | 36.74 | 36.74 | 36.74 | 36.04 | 156,896 |
| December 29, 2025 | 36.04 | 35.98 | 35.98 | 36.14 | 35.58 | 151,232 |
| December 23, 2025 | 36.14 | 36.14 | 36.14 | 36.22 | 35.48 | 147,836 |
| December 22, 2025 | 35.94 | 36.28 | 36.28 | 36.28 | 35.5 | 190,002 |
| December 19, 2025 | 34.86 | 35.84 | 35.84 | 35.88 | 34.72 | 613,689 |
| December 18, 2025 | 34.42 | 34.88 | 34.88 | 35 | 34.24 | 244,286 |
| December 17, 2025 | 34.8 | 34.56 | 34.56 | 35.12 | 34.22 | 246,567 |
| December 16, 2025 | 34.38 | 34.86 | 34.86 | 35.14 | 34.38 | 338,102 |
| December 15, 2025 | 33.9 | 34.42 | 34.42 | 34.52 | 33.7 | 131,754 |
| December 12, 2025 | 34.5 | 33.9 | 33.9 | 34.68 | 33.78 | 336,552 |
| December 11, 2025 | 34.26 | 34.1 | 34.1 | 34.34 | 33.76 | 144,676 |
| December 10, 2025 | 34.26 | 34.16 | 34.16 | 34.26 | 33.64 | 158,513 |
| December 09, 2025 | 33.62 | 34.2 | 34.2 | 34.34 | 33.42 | 300,485 |
| December 08, 2025 | 32.16 | 33.54 | 33.54 | 33.76 | 32.14 | 308,261 |
| December 05, 2025 | 31.7 | 31.74 | 31.74 | 32.26 | 31.36 | 224,943 |
| December 04, 2025 | 32 | 31.5 | 31.5 | 32.2 | 31.5 | 139,757 |
| December 03, 2025 | 31.96 | 31.76 | 31.76 | 32.14 | 31.34 | 148,556 |
| December 02, 2025 | 32.3 | 31.92 | 31.92 | 32.3 | 31.48 | 154,724 |
| December 01, 2025 | 33.04 | 32.28 | 32.28 | 33.1 | 31.98 | 161,622 |
| November 28, 2025 | 32.48 | 33.12 | 33.12 | 33.28 | 32.38 | 244,706 |
| November 27, 2025 | 32.18 | 32.52 | 32.52 | 32.52 | 31.92 | 129,929 |
| November 26, 2025 | 33 | 32.12 | 32.12 | 33 | 31.76 | 294,285 |
| November 25, 2025 | 31.24 | 31.38 | 31.38 | 31.38 | 30.86 | 176,169 |
| November 24, 2025 | 30.7 | 31.24 | 31.24 | 31.34 | 30.4 | 347,391 |
| November 21, 2025 | 31.08 | 30.26 | 30.26 | 31.42 | 30.02 | 636,204 |
| November 20, 2025 | 30.98 | 31.72 | 31.72 | 32 | 30.84 | 259,237 |
| November 19, 2025 | 30.4 | 30.68 | 30.68 | 31.12 | 30.2 | 174,132 |
| November 18, 2025 | 30.54 | 30.46 | 30.46 | 31.06 | 30.28 | 231,156 |
| November 17, 2025 | 31.54 | 31.16 | 31.16 | 31.56 | 31 | 188,960 |
| November 14, 2025 | 32.06 | 31.5 | 31.5 | 32.06 | 31.1 | 308,050 |
| November 13, 2025 | 32.2 | 32.24 | 32.24 | 32.56 | 32.02 | 133,760 |
| November 12, 2025 | 32.3 | 32.16 | 32.16 | 32.56 | 31.88 | 208,267 |
| November 11, 2025 | 32.5 | 32.14 | 32.14 | 32.64 | 31.84 | 229,311 |
| November 10, 2025 | 32.62 | 32.48 | 32.48 | 32.96 | 32.42 | 182,291 |
| November 07, 2025 | 32.62 | 31.9 | 31.9 | 32.82 | 31.9 | 207,813 |
| November 06, 2025 | 33.32 | 32.6 | 32.6 | 33.4 | 32.6 | 183,486 |
| November 05, 2025 | 33.14 | 33.46 | 33.46 | 33.66 | 32.42 | 270,425 |
| November 04, 2025 | 32.76 | 32.9 | 32.9 | 33.02 | 32.36 | 525,124 |
| November 03, 2025 | 32.98 | 33.3 | 33.3 | 33.72 | 32.86 | 171,771 |
| October 31, 2025 | 33.22 | 32.88 | 32.88 | 33.28 | 32.54 | 315,192 |
| October 30, 2025 | 34.18 | 33.22 | 33.22 | 34.18 | 33.22 | 296,751 |
| October 29, 2025 | 34.2 | 33.98 | 33.98 | 34.54 | 33.98 | 190,546 |
| October 28, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 324,979 |
| October 27, 2025 | 34.22 | 34.42 | 34.42 | 34.52 | 33.82 | 407,646 |
| October 24, 2025 | 33.46 | 33.92 | 33.92 | 34 | 32.88 | 449,745 |
| October 23, 2025 | 32.18 | 33.16 | 33.16 | 33.16 | 32.18 | 256,332 |
| October 22, 2025 | 32.9 | 32.08 | 32.08 | 32.94 | 32.08 | 429,628 |
| October 21, 2025 | 32.16 | 31.64 | 31.64 | 32.24 | 31.62 | 210,389 |
| October 20, 2025 | 32 | 32.06 | 32.06 | 32.26 | 31.86 | 157,851 |
| October 17, 2025 | 31.76 | 31.7 | 31.7 | 32.3 | 30.96 | 347,723 |
| October 16, 2025 | 32.52 | 32.32 | 32.32 | 33.28 | 32.18 | 577,610 |
| October 15, 2025 | 31.32 | 31.08 | 31.08 | 31.88 | 31.08 | 332,934 |
