34.28
-0.42(-1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 34.37 | 34.28 | 34.28 | 35.1 | 34.28 | 8.38M |
| May 29, 2025 | 35.44 | 34.7 | 34.7 | 35.87 | 34.51 | 3.63M |
| May 28, 2025 | 34.46 | 34.44 | 34.44 | 34.9 | 34.36 | 3.93M |
| May 27, 2025 | 34.13 | 34.74 | 34.74 | 35.15 | 34.12 | 2.55M |
| May 26, 2025 | 34.39 | 34.05 | 34.05 | 34.52 | 33.67 | 2.78M |
| May 23, 2025 | 34.71 | 33.39 | 33.39 | 35.21 | 32.99 | 6.27M |
| May 22, 2025 | 34.12 | 34.71 | 34.71 | 35.02 | 34.02 | 5.18M |
| May 21, 2025 | 33.85 | 34.66 | 34.66 | 34.76 | 33.8 | 4.82M |
| May 20, 2025 | 33.57 | 33.89 | 33.89 | 34.62 | 33.47 | 5.16M |
| May 19, 2025 | 33 | 33.49 | 33.49 | 33.6 | 32.74 | 2.15M |
| May 16, 2025 | 33.6 | 33.4 | 33.4 | 34.15 | 33.35 | 3.5M |
| May 15, 2025 | 34.28 | 33.83 | 33.83 | 34.5 | 33.63 | 4.63M |
| May 14, 2025 | 34.66 | 34.55 | 34.55 | 34.92 | 34.03 | 3.78M |
| May 13, 2025 | 34.32 | 34.66 | 34.66 | 34.66 | 33.88 | 5.08M |
| May 12, 2025 | 32.2 | 34.03 | 34.03 | 34.28 | 32.2 | 8.75M |
| May 09, 2025 | 31.38 | 31.46 | 31.46 | 31.85 | 31.13 | 4.42M |
| May 08, 2025 | 30.79 | 30.99 | 30.99 | 31.5 | 30.22 | 7.32M |
| May 07, 2025 | 29.33 | 30.25 | 30.25 | 30.31 | 29.26 | 5.47M |
| May 06, 2025 | 30.07 | 29.4 | 29.4 | 30.11 | 29.07 | 4.62M |
| May 05, 2025 | 29.9 | 30.14 | 30.14 | 30.65 | 29.84 | 3.89M |
| May 02, 2025 | 29.17 | 30.03 | 30.03 | 30.15 | 29.07 | 5.09M |
| April 30, 2025 | 29.29 | 28.89 | 28.89 | 29.63 | 28.23 | 5.53M |
| April 29, 2025 | 29.8 | 29.31 | 29.31 | 30.22 | 29.07 | 4.43M |
| April 28, 2025 | 30.2 | 29.89 | 29.89 | 30.51 | 29.87 | 3.91M |
| April 25, 2025 | 29.9 | 30.13 | 30.13 | 30.3 | 29.65 | 4.7M |
| April 24, 2025 | 28.11 | 29.58 | 29.58 | 29.66 | 27.77 | 7.51M |
| April 23, 2025 | 27.25 | 27.62 | 27.62 | 28.43 | 27.14 | 6.05M |
| April 22, 2025 | 26.45 | 26.67 | 26.67 | 26.7 | 25.97 | 3.93M |
| April 17, 2025 | 26.85 | 26.62 | 26.62 | 27.16 | 26.5 | 3.04M |
| April 16, 2025 | 26.52 | 26.8 | 26.8 | 26.91 | 26.18 | 4.12M |
| April 15, 2025 | 26.75 | 27.06 | 27.06 | 27.49 | 26.75 | 4.27M |
| April 14, 2025 | 26.76 | 26.62 | 26.62 | 26.91 | 26.31 | 5.9M |
| April 11, 2025 | 26.04 | 25.76 | 25.76 | 26.51 | 25.28 | 8.81M |
| April 10, 2025 | 29.9 | 25.78 | 25.78 | 29.9 | 25.78 | 11.55M |
| April 09, 2025 | 24.48 | 24.35 | 24.35 | 24.93 | 23.66 | 9.66M |
| April 08, 2025 | 25.61 | 25.3 | 25.3 | 26.23 | 24.34 | 10.79M |
| April 07, 2025 | 23.61 | 25.11 | 25.11 | 27.21 | 23.17 | 17.47M |
| April 04, 2025 | 27.75 | 26.17 | 26.17 | 27.75 | 25.13 | 12.24M |
| April 03, 2025 | 29.5 | 28.17 | 28.17 | 29.97 | 28.02 | 7.33M |
| April 02, 2025 | 30.74 | 30.6 | 30.6 | 30.82 | 30.1 | 5.07M |
| April 01, 2025 | 30.97 | 30.96 | 30.96 | 31.23 | 30.34 | 5.13M |
| March 31, 2025 | 30.73 | 30.4 | 30.4 | 30.76 | 29.75 | 5.16M |
| March 28, 2025 | 32.01 | 31.13 | 31.13 | 32.24 | 31.07 | 5.23M |
| March 27, 2025 | 32.86 | 32.44 | 32.44 | 33.01 | 32.35 | 4.07M |
| March 26, 2025 | 34.7 | 33.43 | 33.43 | 34.87 | 33.35 | 2.48M |
| March 25, 2025 | 34.44 | 34.63 | 34.63 | 34.97 | 34.1 | 2.93M |
| March 24, 2025 | 33.58 | 34.35 | 34.35 | 34.55 | 33.31 | 4.66M |
| March 21, 2025 | 33.9 | 33.25 | 33.25 | 33.99 | 32.64 | 9.53M |
| March 20, 2025 | 35.1 | 34.21 | 34.21 | 35.23 | 34.03 | 4.54M |
| March 19, 2025 | 35.12 | 35.18 | 35.18 | 35.6 | 34.92 | 3.14M |
| March 18, 2025 | 34.7 | 35.35 | 35.35 | 35.6 | 34.44 | 4.26M |
| March 17, 2025 | 34.69 | 34.41 | 34.41 | 34.81 | 34.17 | 3.31M |
| March 14, 2025 | 34.05 | 34.76 | 34.76 | 34.98 | 33.62 | 4.09M |
| March 13, 2025 | 34.79 | 34.11 | 34.11 | 34.81 | 33.77 | 4.67M |
| March 12, 2025 | 34.82 | 35.04 | 35.04 | 35.22 | 34.5 | 3.79M |
| March 11, 2025 | 34.65 | 34.5 | 34.5 | 35.33 | 34.19 | 4.62M |
| March 10, 2025 | 36.45 | 34.35 | 34.35 | 36.72 | 34.01 | 7.22M |
| March 07, 2025 | 36.5 | 36.03 | 36.03 | 36.55 | 35.84 | 3.58M |
| March 06, 2025 | 36.19 | 36.84 | 36.84 | 37.1 | 36.07 | 6.72M |
| March 05, 2025 | 35.55 | 35.7 | 35.7 | 36.38 | 35.17 | 7.11M |