31.15
+0.01(+0.03%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.08 | 31.15 | 31.15 | 31.27 | 31.07 | 60,230 |
September 25, 2025 | 31.1 | 31.14 | 31.14 | 31.26 | 31.07 | 62,707 |
September 24, 2025 | 31 | 31.11 | 31.11 | 31.17 | 30.98 | 20,265 |
September 23, 2025 | 30.75 | 30.98 | 30.98 | 31 | 30.73 | 5,672 |
September 22, 2025 | 31 | 30.85 | 30.85 | 31.02 | 30.76 | 5,673 |
September 19, 2025 | 31.01 | 31.05 | 31.05 | 31.14 | 30.99 | 7,453 |
September 18, 2025 | 30.94 | 31.01 | 31.01 | 31.04 | 30.82 | 35,139 |
September 17, 2025 | 30.73 | 31 | 31 | 31.01 | 30.73 | 40,149 |
September 16, 2025 | 30.96 | 30.73 | 30.73 | 30.97 | 30.7 | 11,727 |
September 15, 2025 | 31.31 | 31.07 | 31.07 | 31.34 | 31.07 | 74,728 |
September 12, 2025 | 31.33 | 31.34 | 31.34 | 31.43 | 31.31 | 3,298 |
September 11, 2025 | 31.25 | 31.34 | 31.34 | 31.34 | 31.14 | 1,643 |
September 10, 2025 | 31.35 | 31.27 | 31.27 | 31.39 | 31.19 | 79,070 |
September 09, 2025 | 31.34 | 31.47 | 31.47 | 31.47 | 31.3 | 6,871 |
September 08, 2025 | 31.66 | 31.33 | 31.33 | 31.66 | 31.18 | 9,346 |
September 05, 2025 | 31.76 | 31.58 | 31.58 | 31.76 | 31.49 | 23,933 |
September 04, 2025 | 31.67 | 31.73 | 31.73 | 31.83 | 31.66 | 13,453 |
September 03, 2025 | 31.51 | 31.44 | 31.44 | 31.55 | 31.41 | 32,754 |
September 02, 2025 | 31.71 | 31.55 | 31.55 | 31.83 | 31.52 | 17,218 |
September 01, 2025 | 31.65 | 31.72 | 31.72 | 31.72 | 31.62 | 8,885 |
August 29, 2025 | 31.58 | 31.58 | 31.58 | 31.96 | 31.5 | 4,998 |
August 28, 2025 | 31.9 | 31.43 | 31.43 | 31.95 | 31.43 | 12,967 |
August 27, 2025 | 31.67 | 31.76 | 31.76 | 31.9 | 31.67 | 30,110 |
August 26, 2025 | 31.73 | 31.48 | 31.48 | 31.73 | 31.43 | 16,906 |
August 25, 2025 | 31.79 | 31.59 | 31.59 | 31.84 | 31.5 | 33,530 |
August 22, 2025 | 31.7 | 31.79 | 31.79 | 31.94 | 31.68 | 6,840 |
August 21, 2025 | 31.51 | 31.63 | 31.63 | 31.63 | 31.36 | 21,902 |
August 20, 2025 | 31.45 | 31.44 | 31.44 | 31.71 | 31.44 | 4,581 |
August 19, 2025 | 31 | 31.31 | 31.31 | 31.37 | 30.95 | 7,988 |
August 18, 2025 | 31.15 | 31.12 | 31.12 | 31.21 | 31.05 | 6,913 |
August 15, 2025 | 31.22 | 31.05 | 31.05 | 31.22 | 31.01 | 1,669 |
August 14, 2025 | 31.27 | 31.15 | 31.15 | 31.36 | 31.02 | 19,661 |
August 13, 2025 | 30.86 | 31.02 | 31.02 | 31.06 | 30.83 | 36,905 |
August 12, 2025 | 30.87 | 30.79 | 30.79 | 30.95 | 30.75 | 25,441 |
August 11, 2025 | 30.91 | 30.83 | 30.83 | 31.09 | 30.83 | 6,602 |
August 08, 2025 | 30.85 | 30.82 | 30.82 | 30.97 | 30.79 | 10,483 |
August 07, 2025 | 30.69 | 30.67 | 30.67 | 30.9 | 30.65 | 25,896 |
August 06, 2025 | 31.19 | 30.97 | 30.97 | 31.23 | 30.87 | 10,630 |
August 05, 2025 | 31.06 | 31.01 | 31.01 | 31.17 | 30.98 | 7,116 |
August 04, 2025 | 30.74 | 30.96 | 30.96 | 30.96 | 30.72 | 12,129 |
August 01, 2025 | 31.12 | 30.66 | 30.66 | 31.12 | 30.52 | 92,120 |
July 31, 2025 | 31.21 | 31.23 | 31.23 | 31.44 | 31.12 | 60,739 |
July 30, 2025 | 31.44 | 31.55 | 31.55 | 31.73 | 31.42 | 6,480 |
July 29, 2025 | 31.26 | 31.41 | 31.41 | 31.47 | 31.2 | 16,244 |
July 28, 2025 | 31.28 | 31.27 | 31.27 | 31.41 | 31.15 | 10,365 |
July 25, 2025 | 31.14 | 30.99 | 30.99 | 31.29 | 30.95 | 4,902 |
July 24, 2025 | 31.27 | 31.16 | 31.16 | 31.3 | 31.09 | 8,526 |
July 23, 2025 | 31.3 | 31.32 | 31.32 | 31.39 | 31.27 | 43,521 |
July 22, 2025 | 30.87 | 31.03 | 31.03 | 31.15 | 30.8 | 19,285 |
July 21, 2025 | 30.98 | 30.93 | 30.93 | 31.04 | 30.92 | 51,252 |
July 18, 2025 | 31.03 | 30.91 | 30.91 | 31.03 | 30.89 | 8,404 |
July 17, 2025 | 30.95 | 30.94 | 30.94 | 31.05 | 30.9 | 7,668 |
July 16, 2025 | 30.69 | 30.49 | 30.49 | 31.05 | 30.49 | 31,883 |
July 15, 2025 | 30.97 | 30.85 | 30.85 | 31.03 | 30.85 | 6,584 |
July 14, 2025 | 30.9 | 30.93 | 30.93 | 30.99 | 30.86 | 1,956 |
July 11, 2025 | 31.08 | 30.85 | 30.85 | 31.09 | 30.82 | 3,519 |
July 10, 2025 | 30.73 | 31.2 | 31.2 | 31.2 | 30.71 | 2,730 |
July 09, 2025 | 30.85 | 30.76 | 30.76 | 30.98 | 30.73 | 6,916 |
July 08, 2025 | 30.55 | 30.84 | 30.84 | 30.91 | 30.5 | 26,617 |
July 07, 2025 | 30.76 | 30.69 | 30.69 | 30.9 | 30.68 | 13,201 |