36.48
-0.311(-0.85%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.44 | 36.48 | 36.48 | 36.5 | 36.32 | 210,818 |
September 25, 2025 | 36.79 | 36.79 | 36.79 | 36.9 | 36.56 | 355,031 |
September 24, 2025 | 36.82 | 36.85 | 36.85 | 36.93 | 36.79 | 225,270 |
September 23, 2025 | 36.65 | 36.91 | 36.91 | 36.91 | 36.62 | 476,450 |
September 22, 2025 | 36.81 | 36.73 | 36.73 | 36.82 | 36.67 | 191,678 |
September 19, 2025 | 36.64 | 36.75 | 36.75 | 36.81 | 36.63 | 256,120 |
September 18, 2025 | 36.62 | 36.71 | 36.71 | 36.77 | 36.59 | 302,115 |
September 17, 2025 | 36.54 | 36.66 | 36.66 | 36.7 | 36.5 | 128,502 |
September 16, 2025 | 36.58 | 36.34 | 36.34 | 36.58 | 36.32 | 421,700 |
September 15, 2025 | 36.37 | 36.44 | 36.44 | 36.49 | 36.33 | 395,056 |
September 12, 2025 | 36.3 | 36.32 | 36.32 | 36.41 | 36.27 | 153,973 |
September 11, 2025 | 36.12 | 36.27 | 36.27 | 36.28 | 36.03 | 151,052 |
September 10, 2025 | 36.04 | 36.01 | 36.01 | 36.05 | 35.9 | 174,398 |
September 09, 2025 | 35.47 | 35.64 | 35.64 | 35.7 | 35.47 | 303,249 |
September 08, 2025 | 35.35 | 35.35 | 35.35 | 35.4 | 35.26 | 246,636 |
September 05, 2025 | 35.2 | 35.06 | 35.06 | 35.26 | 34.95 | 246,228 |
September 04, 2025 | 34.87 | 34.89 | 34.89 | 34.99 | 34.82 | 170,766 |
September 03, 2025 | 35.02 | 34.99 | 34.99 | 35.12 | 34.98 | 140,631 |
September 02, 2025 | 34.9 | 34.77 | 34.77 | 34.95 | 34.65 | 201,637 |
September 01, 2025 | 34.8 | 34.86 | 34.86 | 34.89 | 34.8 | 305,016 |
August 29, 2025 | 34.97 | 34.8 | 34.8 | 34.97 | 34.7 | 456,958 |
August 28, 2025 | 35.04 | 35.05 | 35.05 | 35.08 | 34.88 | 213,202 |
August 27, 2025 | 35.16 | 35.07 | 35.07 | 35.18 | 34.99 | 221,171 |
August 26, 2025 | 35.33 | 35.23 | 35.23 | 35.37 | 35.23 | 214,870 |
August 25, 2025 | 35.34 | 35.38 | 35.38 | 35.4 | 35.25 | 268,144 |
August 22, 2025 | 35.07 | 35.27 | 35.27 | 35.31 | 35.05 | 246,193 |
August 21, 2025 | 34.89 | 35 | 35 | 35 | 34.78 | 186,290 |
August 20, 2025 | 34.89 | 34.79 | 34.79 | 34.91 | 34.65 | 392,462 |
August 19, 2025 | 35.06 | 34.96 | 34.96 | 35.11 | 34.95 | 240,326 |
August 18, 2025 | 35.05 | 35.09 | 35.09 | 35.13 | 35.02 | 442,158 |
August 15, 2025 | 34.99 | 34.81 | 34.81 | 35.01 | 34.8 | 220,395 |
August 14, 2025 | 35 | 34.89 | 34.89 | 35.06 | 34.88 | 125,023 |
August 13, 2025 | 35.07 | 35.13 | 35.13 | 35.23 | 35.02 | 181,548 |
August 12, 2025 | 34.79 | 34.82 | 34.82 | 34.85 | 34.67 | 339,330 |
August 11, 2025 | 34.62 | 34.74 | 34.74 | 34.78 | 34.61 | 151,298 |
August 08, 2025 | 34.58 | 34.55 | 34.55 | 34.62 | 34.53 | 143,933 |
August 07, 2025 | 34.6 | 34.68 | 34.68 | 34.82 | 34.54 | 165,068 |
August 06, 2025 | 34.52 | 34.32 | 34.32 | 34.57 | 34.29 | 166,578 |
August 05, 2025 | 34.61 | 34.47 | 34.47 | 34.75 | 34.46 | 231,396 |
August 04, 2025 | 34.3 | 34.34 | 34.34 | 34.43 | 34.29 | 192,526 |
August 01, 2025 | 34.5 | 34.07 | 34.07 | 34.61 | 33.89 | 566,382 |
July 31, 2025 | 34.93 | 34.81 | 34.81 | 35.01 | 34.77 | 213,663 |
July 30, 2025 | 34.81 | 34.86 | 34.86 | 34.97 | 34.78 | 143,148 |
July 29, 2025 | 34.74 | 34.83 | 34.83 | 34.95 | 34.74 | 151,663 |
July 28, 2025 | 34.56 | 34.61 | 34.61 | 34.61 | 34.49 | 200,998 |
July 25, 2025 | 34.35 | 34.38 | 34.38 | 34.45 | 34.31 | 226,034 |
July 24, 2025 | 34.7 | 34.5 | 34.5 | 34.71 | 34.46 | 314,373 |
July 23, 2025 | 34.56 | 34.67 | 34.67 | 34.72 | 34.53 | 257,968 |
July 22, 2025 | 34.37 | 34.35 | 34.35 | 34.46 | 34.27 | 333,893 |
July 21, 2025 | 34.59 | 34.61 | 34.61 | 34.66 | 34.55 | 171,693 |
July 18, 2025 | 34.59 | 34.57 | 34.57 | 34.64 | 34.55 | 133,494 |
July 17, 2025 | 34.55 | 34.67 | 34.67 | 34.69 | 34.47 | 245,865 |
July 16, 2025 | 34.27 | 34.04 | 34.04 | 34.36 | 34.04 | 201,766 |
July 15, 2025 | 34.17 | 34.27 | 34.27 | 34.29 | 34.15 | 473,184 |
July 14, 2025 | 33.84 | 33.84 | 33.84 | 33.87 | 33.77 | 154,388 |
July 11, 2025 | 33.91 | 33.76 | 33.76 | 33.92 | 33.75 | 77,306 |
July 10, 2025 | 33.78 | 33.88 | 33.88 | 33.88 | 33.73 | 201,694 |
July 09, 2025 | 33.72 | 33.67 | 33.67 | 33.82 | 33.63 | 617,473 |
July 08, 2025 | 33.68 | 33.74 | 33.74 | 33.8 | 33.66 | 259,304 |
July 07, 2025 | 33.51 | 33.65 | 33.65 | 33.71 | 33.46 | 284,905 |