35.99
+0.218(+0.61%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.17 | 35.78 | 35.78 | 36.17 | 35.66 | 44,380 |
September 04, 2025 | 35.88 | 36.02 | 36.02 | 36.04 | 35.88 | 71,561 |
September 03, 2025 | 35.77 | 35.73 | 35.73 | 35.85 | 35.7 | 30,799 |
September 02, 2025 | 35.82 | 35.47 | 35.47 | 35.84 | 35.47 | 64,999 |
September 01, 2025 | 35.79 | 35.89 | 35.89 | 35.89 | 35.78 | 190,404 |
August 29, 2025 | 36.09 | 35.77 | 35.77 | 36.1 | 35.76 | 27,766 |
August 28, 2025 | 36.14 | 36.05 | 36.05 | 36.2 | 35.96 | 38,045 |
August 27, 2025 | 36.1 | 36.15 | 36.15 | 36.19 | 36.07 | 45,010 |
August 26, 2025 | 35.9 | 35.87 | 35.87 | 35.91 | 35.82 | 29,272 |
August 25, 2025 | 35.87 | 35.94 | 35.94 | 35.95 | 35.85 | 62,814 |
August 22, 2025 | 35.74 | 35.98 | 35.98 | 36.02 | 35.72 | 79,757 |
August 21, 2025 | 35.79 | 35.78 | 35.78 | 35.79 | 35.58 | 41,598 |
August 20, 2025 | 35.75 | 35.64 | 35.64 | 35.79 | 35.47 | 58,508 |
August 19, 2025 | 35.83 | 35.84 | 35.84 | 35.93 | 35.79 | 18,241 |
August 18, 2025 | 35.81 | 35.83 | 35.83 | 35.87 | 35.74 | 147,423 |
August 15, 2025 | 36.03 | 35.77 | 35.77 | 36.03 | 35.75 | 102,968 |
August 14, 2025 | 35.8 | 35.88 | 35.88 | 35.93 | 35.77 | 57,936 |
August 13, 2025 | 35.73 | 35.7 | 35.7 | 35.84 | 35.69 | 42,527 |
August 12, 2025 | 35.61 | 35.64 | 35.64 | 35.72 | 35.52 | 64,740 |
August 11, 2025 | 35.58 | 35.63 | 35.63 | 35.67 | 35.52 | 58,017 |
August 08, 2025 | 35.36 | 35.42 | 35.42 | 35.5 | 35.35 | 72,250 |
August 07, 2025 | 35.27 | 35.31 | 35.31 | 35.53 | 35.26 | 93,997 |
August 06, 2025 | 35.35 | 35.25 | 35.25 | 35.38 | 35.1 | 31,723 |
August 05, 2025 | 35.48 | 35.16 | 35.16 | 35.52 | 35.16 | 62,191 |
August 04, 2025 | 34.94 | 35.24 | 35.24 | 35.25 | 34.94 | 91,577 |
August 01, 2025 | 35.58 | 34.84 | 34.84 | 35.58 | 34.52 | 203,533 |
July 31, 2025 | 36.1 | 35.91 | 35.91 | 36.21 | 35.82 | 42,604 |
July 30, 2025 | 35.64 | 35.83 | 35.83 | 35.9 | 35.62 | 48,831 |
July 29, 2025 | 35.76 | 35.66 | 35.66 | 35.85 | 35.66 | 74,195 |
July 28, 2025 | 35.47 | 35.53 | 35.53 | 35.57 | 35.46 | 274,699 |
July 25, 2025 | 35.14 | 35.22 | 35.22 | 35.25 | 35.11 | 39,493 |
July 24, 2025 | 35.16 | 35.14 | 35.14 | 35.22 | 35.09 | 44,181 |
July 23, 2025 | 35.16 | 35.23 | 35.07 | 35.28 | 35.14 | 57,725 |
July 22, 2025 | 35.05 | 34.93 | 34.77 | 35.1 | 34.9 | 43,097 |
July 21, 2025 | 35.21 | 35.16 | 35 | 35.25 | 35.13 | 72,192 |
July 18, 2025 | 35.29 | 35.12 | 34.96 | 35.29 | 35.1 | 34,139 |
July 17, 2025 | 35.13 | 35.24 | 35.08 | 35.24 | 35.08 | 42,871 |
July 16, 2025 | 34.81 | 34.52 | 34.52 | 35.09 | 34.52 | 36,705 |
July 15, 2025 | 35.03 | 35.06 | 35.06 | 35.1 | 34.98 | 116,319 |
July 14, 2025 | 34.73 | 34.86 | 34.86 | 34.86 | 34.7 | 49,686 |
July 11, 2025 | 34.93 | 34.82 | 34.82 | 34.93 | 34.75 | 45,605 |
July 10, 2025 | 34.77 | 35.04 | 35.04 | 35.04 | 34.76 | 21,379 |
July 09, 2025 | 34.63 | 34.78 | 34.78 | 34.89 | 34.63 | 35,386 |
July 08, 2025 | 34.6 | 34.67 | 34.67 | 34.75 | 34.59 | 21,665 |
July 07, 2025 | 34.63 | 34.67 | 34.67 | 34.79 | 34.62 | 94,546 |
July 04, 2025 | 34.63 | 34.55 | 34.55 | 34.63 | 34.52 | 24,763 |
July 03, 2025 | 34.52 | 34.79 | 34.79 | 34.81 | 34.47 | 31,855 |
July 02, 2025 | 34.5 | 34.45 | 34.45 | 34.52 | 34.34 | 46,628 |
July 01, 2025 | 34.42 | 34.36 | 34.36 | 34.42 | 34.2 | 196,957 |
June 30, 2025 | 34.51 | 34.4 | 34.4 | 34.53 | 34.37 | 44,473 |
June 27, 2025 | 34.35 | 34.48 | 34.48 | 34.48 | 34.3 | 30,057 |
June 26, 2025 | 34.14 | 34.19 | 34.19 | 34.23 | 34.08 | 30,842 |
June 25, 2025 | 34.31 | 34.17 | 34.17 | 34.34 | 34.17 | 15,797 |
June 24, 2025 | 34.27 | 34.2 | 34.2 | 34.3 | 34.12 | 41,037 |
June 23, 2025 | 33.84 | 33.88 | 33.88 | 34.05 | 33.83 | 87,819 |
June 20, 2025 | 33.95 | 33.97 | 33.97 | 34.13 | 33.89 | 42,989 |
June 19, 2025 | 34.07 | 33.86 | 33.86 | 34.07 | 33.85 | 18,989 |
June 18, 2025 | 34.15 | 34.15 | 34.15 | 34.26 | 34.1 | 31,362 |
June 17, 2025 | 34.09 | 34.17 | 34.17 | 34.22 | 34 | 35,013 |
June 16, 2025 | 34.09 | 34.24 | 34.24 | 34.26 | 34.04 | 120,612 |