33.40
-0.8(-2.34%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 32.65 | 34.2 | 34.2 | 34.2 | 32.5 | 234,249 |
October 17, 2025 | 33.2 | 32.3 | 32.3 | 33.25 | 32.3 | 226,842 |
October 16, 2025 | 33.3 | 33.7 | 33.7 | 33.7 | 33.15 | 111,142 |
October 15, 2025 | 33.7 | 33.45 | 33.45 | 33.75 | 32.95 | 162,331 |
October 14, 2025 | 32.8 | 33.6 | 33.6 | 33.6 | 32.55 | 207,809 |
October 13, 2025 | 32.75 | 33.05 | 33.05 | 33.15 | 32.45 | 116,378 |
October 10, 2025 | 33.75 | 32.6 | 32.6 | 33.75 | 32.6 | 129,470 |
October 09, 2025 | 32.85 | 33.7 | 33.7 | 33.8 | 32.5 | 307,046 |
October 08, 2025 | 34.05 | 32.95 | 32.95 | 34.2 | 32.8 | 270,460 |
October 07, 2025 | 33.95 | 34 | 34 | 34.45 | 33.8 | 238,949 |
October 06, 2025 | 33.85 | 33.9 | 33.9 | 34.95 | 33.6 | 329,238 |
October 03, 2025 | 35.15 | 34.2 | 34.2 | 35.4 | 33.8 | 540,459 |
October 02, 2025 | 37.4 | 35.4 | 35.4 | 37.75 | 35.4 | 398,728 |
October 01, 2025 | 39.5 | 37.25 | 37.25 | 39.7 | 37.05 | 275,215 |
September 30, 2025 | 38.95 | 39.75 | 39.75 | 40.1 | 38.95 | 121,808 |
September 29, 2025 | 39.05 | 38.85 | 38.85 | 39.3 | 38.5 | 124,335 |
September 26, 2025 | 40.25 | 38.8 | 38.8 | 40.25 | 38.5 | 186,105 |
September 25, 2025 | 40.8 | 40.25 | 40.25 | 40.8 | 39.65 | 72,560 |
September 24, 2025 | 40.55 | 40.9 | 40.9 | 41.35 | 40.4 | 81,086 |
September 23, 2025 | 42 | 40.65 | 40.65 | 42 | 40.5 | 113,609 |
September 22, 2025 | 41.95 | 41.95 | 41.95 | 42 | 41.2 | 98,768 |
September 19, 2025 | 41.2 | 41.85 | 41.85 | 42.45 | 40.85 | 280,045 |
September 18, 2025 | 40.15 | 40.95 | 40.95 | 40.95 | 40.15 | 179,968 |
September 17, 2025 | 40.1 | 39.9 | 39.9 | 41 | 39.9 | 136,350 |
September 16, 2025 | 40.15 | 39.8 | 39.8 | 40.6 | 39.8 | 127,704 |
September 15, 2025 | 39.2 | 40.15 | 40.15 | 40.35 | 39.2 | 100,893 |
September 12, 2025 | 38.05 | 38.85 | 38.85 | 38.95 | 37.8 | 137,546 |
September 11, 2025 | 38.1 | 37.9 | 37.9 | 38.6 | 37.75 | 99,835 |
September 10, 2025 | 39 | 37.9 | 37.9 | 39.4 | 37.85 | 116,344 |
September 09, 2025 | 37.35 | 38.45 | 38.45 | 38.6 | 37.25 | 110,432 |
September 08, 2025 | 36.5 | 37.25 | 37.25 | 37.45 | 36.45 | 119,377 |
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 |