39.18
+0.087(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.17 | 39.1 | 39.1 | 39.22 | 39.03 | 10,401 |
| September 04, 2025 | 39.1 | 39.18 | 39.18 | 39.19 | 39.1 | 4,097 |
| September 03, 2025 | 39.13 | 39.11 | 39.11 | 39.16 | 39.05 | 3,281 |
| September 02, 2025 | 39 | 39.05 | 39.05 | 39.11 | 39 | 13,696 |
| September 01, 2025 | 39.03 | 39.06 | 39.06 | 39.06 | 38.97 | 5,901 |
| August 29, 2025 | 39.09 | 39.03 | 39.03 | 39.16 | 39.03 | 1,729 |
| August 28, 2025 | 39.21 | 39.15 | 39.15 | 39.24 | 39.11 | 6,366 |
| August 27, 2025 | 39.15 | 39.18 | 39.18 | 39.25 | 39.12 | 8,667 |
| August 26, 2025 | 39.24 | 39.15 | 39.15 | 39.32 | 39.11 | 2,922 |
| August 25, 2025 | 39.14 | 39.16 | 39.16 | 39.17 | 39.03 | 8,107 |
| August 22, 2025 | 39.1 | 39.14 | 39.14 | 39.15 | 39.06 | 2,084 |
| August 21, 2025 | 39.06 | 39.06 | 39.06 | 39.17 | 39 | 6,117 |
| August 20, 2025 | 39 | 39 | 39 | 39.06 | 38.99 | 1,448 |
| August 19, 2025 | 39.03 | 38.98 | 38.98 | 39.03 | 38.93 | 3,957 |
| August 18, 2025 | 38.95 | 38.99 | 38.99 | 39.06 | 38.95 | 3,462 |
| August 15, 2025 | 39.09 | 39.01 | 39.01 | 39.09 | 38.97 | 4,315 |
| August 14, 2025 | 39.1 | 39.06 | 39.06 | 39.12 | 39.03 | 27,101 |
| August 13, 2025 | 39.02 | 39.03 | 39.03 | 39.09 | 38.99 | 6,948 |
| August 12, 2025 | 39.08 | 38.98 | 38.98 | 39.11 | 38.5 | 2,796 |
| August 11, 2025 | 38.99 | 39.07 | 39.07 | 39.1 | 38.99 | 11,395 |
| August 08, 2025 | 38.98 | 39.03 | 39.03 | 39.08 | 38.98 | 3,663 |
| August 07, 2025 | 38.91 | 38.99 | 38.99 | 39.05 | 38.91 | 5,885 |
| August 06, 2025 | 38.96 | 38.87 | 38.87 | 39.01 | 38.87 | 1,490 |
| August 05, 2025 | 39 | 38.97 | 38.97 | 39.05 | 38.93 | 12,531 |
| August 04, 2025 | 38.86 | 38.93 | 38.93 | 39 | 38.86 | 6,244 |
| August 01, 2025 | 39.02 | 38.95 | 38.95 | 39.03 | 38.81 | 8,205 |
| July 31, 2025 | 39.08 | 39.04 | 39.04 | 39.09 | 38.98 | 62,079 |
| July 30, 2025 | 38.89 | 38.95 | 38.95 | 39 | 38.89 | 2,627 |
| July 29, 2025 | 38.85 | 38.92 | 38.92 | 38.95 | 38.79 | 5,989 |
| July 28, 2025 | 38.6 | 38.69 | 38.69 | 38.72 | 38.59 | 1,930 |
| July 25, 2025 | 38.52 | 38.56 | 38.56 | 38.62 | 38.52 | 3,535 |
| July 24, 2025 | 38.66 | 38.53 | 38.53 | 38.66 | 38.48 | 3,502 |
| July 23, 2025 | 38.62 | 38.72 | 38.72 | 38.72 | 38.59 | 2,869 |
| July 22, 2025 | 38.66 | 38.65 | 38.65 | 38.76 | 38.63 | 4,774 |
| July 21, 2025 | 38.71 | 38.63 | 38.63 | 38.76 | 38.63 | 1,823 |
| July 18, 2025 | 38.77 | 38.71 | 38.71 | 38.77 | 38.66 | 3,940 |
| July 17, 2025 | 38.81 | 38.78 | 38.78 | 38.82 | 38.69 | 12,499 |
| July 16, 2025 | 39.72 | 39.58 | 38.55 | 39.84 | 39.58 | 6,138 |
| July 15, 2025 | 39.63 | 39.74 | 38.7 | 39.76 | 39.6 | 4,247 |
| July 14, 2025 | 39.54 | 39.51 | 38.48 | 39.6 | 39.49 | 3,930 |
| July 11, 2025 | 39.61 | 39.53 | 39.53 | 39.64 | 39.51 | 25,214 |
| July 10, 2025 | 39.51 | 39.65 | 39.65 | 39.65 | 39.49 | 4,992 |
| July 09, 2025 | 39.45 | 39.59 | 39.59 | 39.61 | 39.45 | 8,830 |
| July 08, 2025 | 39.49 | 39.51 | 39.51 | 39.57 | 39.44 | 8,717 |
| July 07, 2025 | 39.54 | 39.52 | 39.52 | 39.58 | 39.48 | 6,635 |
| July 04, 2025 | 39.51 | 39.61 | 39.61 | 39.64 | 39.51 | 4,932 |
| July 03, 2025 | 39.46 | 39.63 | 39.63 | 39.67 | 39.44 | 8,919 |
| July 02, 2025 | 39.38 | 39.46 | 39.46 | 39.5 | 39.38 | 4,427 |
| July 01, 2025 | 39.48 | 39.37 | 39.37 | 39.48 | 39.34 | 12,548 |
| June 30, 2025 | 39.43 | 39.34 | 39.34 | 39.43 | 39.33 | 19,791 |
| June 27, 2025 | 39.42 | 39.36 | 39.36 | 39.43 | 39.32 | 2,816 |
| June 26, 2025 | 39.4 | 39.39 | 39.39 | 39.46 | 39.34 | 3,194 |
| June 25, 2025 | 39.5 | 39.42 | 39.42 | 39.58 | 39.42 | 8,092 |
| June 24, 2025 | 39.45 | 39.43 | 39.43 | 39.53 | 39.43 | 9,498 |
| June 23, 2025 | 39.41 | 39.35 | 39.35 | 39.51 | 39.33 | 1,131 |
| June 20, 2025 | 39.54 | 39.5 | 39.5 | 39.59 | 39.49 | 5,995 |
| June 19, 2025 | 39.62 | 39.58 | 39.58 | 39.62 | 39.57 | 432 |
| June 18, 2025 | 39.53 | 39.56 | 39.56 | 39.62 | 39.52 | 6,470 |
| June 17, 2025 | 39.44 | 39.52 | 39.52 | 39.56 | 39.41 | 10,207 |
| June 16, 2025 | 39.38 | 39.47 | 39.47 | 39.47 | 39.37 | 9,515 |
