37.25
+0.75(+2.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 36.7 | 36.5 | 36.5 | 36.9 | 36.35 | 129,973 |
| September 04, 2025 | 36.8 | 36.55 | 36.55 | 36.9 | 36.25 | 44,306 |
| September 03, 2025 | 36.6 | 36.65 | 36.65 | 37.05 | 35.95 | 205,749 |
| September 02, 2025 | 38.1 | 36.2 | 36.2 | 38.1 | 36.2 | 243,537 |
| September 01, 2025 | 38.2 | 38.2 | 38.2 | 38.5 | 38 | 65,771 |
| August 29, 2025 | 38.6 | 38.15 | 38.15 | 39 | 38 | 63,315 |
| August 28, 2025 | 38.85 | 38.5 | 38.5 | 39 | 37.95 | 95,831 |
| August 27, 2025 | 38.7 | 38.6 | 38.6 | 38.95 | 38.1 | 159,089 |
| August 26, 2025 | 38.15 | 38.7 | 38.7 | 38.95 | 38.1 | 178,477 |
| August 25, 2025 | 38.25 | 38.3 | 38.3 | 38.35 | 37.6 | 62,297 |
| August 22, 2025 | 37.8 | 38.4 | 38.4 | 38.45 | 37.6 | 70,806 |
| August 21, 2025 | 38.2 | 37.9 | 37.9 | 38.2 | 37.9 | 67,830 |
| August 20, 2025 | 37.5 | 37.8 | 37.8 | 38 | 37.45 | 178,473 |
| August 19, 2025 | 38.75 | 37.75 | 37.75 | 38.75 | 37.45 | 80,295 |
| August 18, 2025 | 39.35 | 38.7 | 38.7 | 39.35 | 38.55 | 80,983 |
| August 15, 2025 | 39 | 39.2 | 39.2 | 39.65 | 38.85 | 133,003 |
| August 14, 2025 | 38.35 | 38.8 | 38.8 | 39.25 | 38.3 | 105,815 |
| August 13, 2025 | 37.85 | 38.25 | 38.25 | 38.7 | 37.65 | 219,501 |
| August 12, 2025 | 41.45 | 37.35 | 37.35 | 42.2 | 37.35 | 364,191 |
| August 11, 2025 | 40.9 | 41.2 | 41.2 | 41.6 | 40.8 | 112,269 |
| August 08, 2025 | 42.7 | 40.9 | 40.9 | 42.85 | 40.9 | 186,046 |
| August 07, 2025 | 40 | 42.55 | 42.55 | 43.25 | 37.85 | 239,565 |
| August 06, 2025 | 40 | 39.95 | 39.95 | 40.4 | 39.55 | 106,257 |
| August 05, 2025 | 40.75 | 40 | 40 | 40.9 | 39.75 | 146,179 |
| August 04, 2025 | 40.95 | 40.65 | 40.65 | 41.2 | 40.55 | 82,502 |
| August 01, 2025 | 41.2 | 40.65 | 40.65 | 41.2 | 40.2 | 110,178 |
| July 31, 2025 | 41.4 | 41.7 | 41.7 | 41.9 | 41.25 | 122,267 |
| July 30, 2025 | 41.15 | 41.15 | 41.15 | 41.7 | 41.05 | 133,460 |
| July 29, 2025 | 41 | 41.2 | 41.2 | 41.95 | 40.85 | 140,853 |
| July 28, 2025 | 40.95 | 40.7 | 40.7 | 41.8 | 40 | 115,859 |
| July 25, 2025 | 41.05 | 40.75 | 40.75 | 41.15 | 40.2 | 115,780 |
| July 24, 2025 | 39.85 | 40.3 | 40.3 | 40.6 | 39.85 | 105,306 |
| July 23, 2025 | 40 | 39.8 | 39.8 | 40.3 | 39.3 | 121,966 |
| July 22, 2025 | 40.85 | 40 | 40 | 41.1 | 39.7 | 94,714 |
| July 21, 2025 | 40.85 | 41.05 | 41.05 | 41.2 | 40.35 | 91,320 |
| July 18, 2025 | 42 | 40.85 | 40.85 | 42 | 40.65 | 86,052 |
| July 17, 2025 | 41.6 | 41.9 | 41.9 | 41.9 | 41.3 | 87,406 |
| July 16, 2025 | 40.85 | 41.15 | 41.15 | 41.55 | 40.85 | 130,999 |
| July 15, 2025 | 41.25 | 40.8 | 40.8 | 41.3 | 40.35 | 114,995 |
| July 14, 2025 | 40.15 | 41 | 41 | 41.15 | 40.15 | 129,988 |
| July 11, 2025 | 40.35 | 40.45 | 40.45 | 40.65 | 39.8 | 88,623 |
| July 10, 2025 | 40.15 | 40.45 | 40.45 | 40.8 | 39.95 | 188,898 |
| July 09, 2025 | 39.5 | 40 | 40 | 40 | 39.1 | 133,732 |
| July 08, 2025 | 39.6 | 39.55 | 39.55 | 40.8 | 39.35 | 192,199 |
| July 07, 2025 | 38.6 | 39.6 | 39.6 | 39.75 | 38.5 | 153,516 |
| July 04, 2025 | 37.2 | 38.6 | 38.6 | 38.75 | 37.15 | 155,645 |
| July 03, 2025 | 37.45 | 37.3 | 37.3 | 37.7 | 36.8 | 154,946 |
| July 02, 2025 | 38.05 | 37.55 | 37.55 | 38.15 | 36.95 | 290,819 |
| July 01, 2025 | 39.95 | 38.2 | 38.2 | 39.95 | 37.95 | 153,813 |
| June 30, 2025 | 39.35 | 39.9 | 39.9 | 40 | 38.5 | 174,726 |
| June 27, 2025 | 39.75 | 39.9 | 39.9 | 40 | 39 | 106,339 |
| June 26, 2025 | 38.9 | 39.55 | 39.55 | 39.9 | 38.8 | 156,848 |
| June 25, 2025 | 41 | 38.95 | 38.95 | 41 | 38.5 | 222,226 |
| June 24, 2025 | 41 | 40.9 | 40.9 | 41.25 | 40.4 | 150,957 |
| June 23, 2025 | 40.1 | 40.5 | 40.5 | 41.05 | 39.95 | 123,301 |
| June 20, 2025 | 40.3 | 40.6 | 40.6 | 41.2 | 40.3 | 1.58M |
| June 19, 2025 | 40.9 | 40.5 | 40.5 | 41.25 | 40.5 | 105,208 |
| June 18, 2025 | 41.05 | 41.2 | 41.2 | 41.55 | 40.9 | 114,111 |
| June 17, 2025 | 42.45 | 41.1 | 41.1 | 42.6 | 41.1 | 106,219 |
| June 16, 2025 | 41.4 | 42.55 | 42.55 | 42.55 | 41.25 | 247,780 |