32.26
+0.235(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32.09 | 32.02 | 32.02 | 32.1 | 31.99 | 1,232 |
| August 14, 2025 | 31.43 | 31.56 | 31.56 | 31.59 | 31.39 | 1,442 |
| August 13, 2025 | 31.85 | 31.71 | 31.71 | 31.95 | 31.68 | 1,308 |
| August 12, 2025 | 31.49 | 31.78 | 31.78 | 31.78 | 31.49 | 610 |
| August 11, 2025 | 31.32 | 31.33 | 31.33 | 31.35 | 31.27 | 114 |
| August 08, 2025 | 31.03 | 31.27 | 31.27 | 31.28 | 30.99 | 768 |
| August 07, 2025 | 30.56 | 30.62 | 30.62 | 30.77 | 30.54 | 408 |
| August 06, 2025 | 30.37 | 30.4 | 30.4 | 30.4 | 30.31 | 260 |
| August 05, 2025 | 30.13 | 30.03 | 30.03 | 30.13 | 29.98 | 4,537 |
| August 04, 2025 | 29.86 | 29.97 | 29.97 | 29.97 | 29.86 | 915 |
| August 01, 2025 | 30.24 | 29.53 | 29.53 | 30.24 | 29.51 | 11,643 |
| July 31, 2025 | 30.18 | 30.14 | 30.14 | 30.38 | 30.14 | 1,066 |
| July 30, 2025 | 29.97 | 30 | 30 | 30.03 | 29.97 | 744 |
| July 29, 2025 | 29.9 | 29.77 | 29.77 | 29.95 | 29.77 | 878 |
| July 28, 2025 | 30.07 | 29.92 | 29.92 | 30.07 | 29.87 | 257 |
| July 25, 2025 | 30.3 | 30.26 | 30.26 | 30.32 | 30.26 | 2,357 |
| July 24, 2025 | 30.71 | 30.58 | 30.58 | 30.71 | 30.53 | 225 |
| July 23, 2025 | 30.06 | 30.3 | 30.3 | 30.3 | 30.04 | 6,318 |
| July 22, 2025 | 29.1 | 29.02 | 29.02 | 29.11 | 29.02 | 3 |
| July 21, 2025 | 29.03 | 29.14 | 29.14 | 29.14 | 28.98 | 1,561 |
| July 18, 2025 | 29.08 | 28.99 | 28.99 | 29.08 | 28.99 | 1,038 |
| July 17, 2025 | 29.1 | 29.14 | 29.14 | 29.14 | 29.09 | 366 |
| July 16, 2025 | 28.87 | 28.65 | 28.65 | 28.93 | 28.65 | 764 |
| July 15, 2025 | 28.93 | 28.96 | 28.96 | 29.04 | 28.93 | 919 |
| July 14, 2025 | 28.89 | 28.94 | 28.94 | 28.94 | 28.87 | 281 |
| July 11, 2025 | 28.9 | 28.89 | 28.89 | 28.9 | 28.8 | 216 |
| July 10, 2025 | 28.85 | 28.92 | 28.92 | 28.92 | 28.85 | 763 |
| July 09, 2025 | 28.99 | 28.99 | 28.99 | 29.02 | 28.99 | 77 |
| July 08, 2025 | 28.99 | 29.07 | 29.07 | 29.1 | 28.99 | 5,204 |
| July 07, 2025 | 28.89 | 29.02 | 29.02 | 29.03 | 28.89 | 22,213 |
| July 04, 2025 | 29.07 | 29.07 | 29.07 | 29.09 | 29 | 3,158 |
| July 03, 2025 | 29.08 | 29.33 | 29.33 | 29.33 | 29.08 | 1,486 |
| July 02, 2025 | 29.08 | 29 | 29 | 29.09 | 28.96 | 716 |
| July 01, 2025 | 29.08 | 29.05 | 29.05 | 29.08 | 28.95 | 26,617 |
| June 30, 2025 | 29.38 | 29.34 | 29.34 | 29.38 | 29.29 | 38,870 |
| June 27, 2025 | 29.29 | 29.56 | 29.56 | 29.56 | 29.29 | 237 |
| June 26, 2025 | 28.81 | 28.87 | 28.87 | 28.87 | 28.77 | 326 |
| June 25, 2025 | 28.57 | 28.59 | 28.59 | 28.68 | 28.56 | 171 |
| June 24, 2025 | 28.59 | 28.47 | 28.47 | 28.59 | 28.45 | 12,330 |
| June 23, 2025 | 28.38 | 28.44 | 28.44 | 28.5 | 28.38 | 506 |
| June 20, 2025 | 28.41 | 28.47 | 28.47 | 28.48 | 28.41 | 1,999 |
| June 19, 2025 | 28.7 | 28.59 | 28.59 | 28.75 | 28.59 | 870 |
| June 18, 2025 | 28.85 | 28.75 | 28.75 | 28.85 | 28.72 | 49 |
| June 17, 2025 | 28.63 | 28.52 | 28.52 | 28.63 | 28.5 | 452 |
| June 16, 2025 | 28.62 | 28.76 | 28.76 | 28.76 | 28.55 | 469 |
| June 13, 2025 | 28.58 | 28.59 | 28.59 | 28.59 | 28.5 | 2 |
| June 12, 2025 | 28.61 | 28.63 | 28.63 | 28.65 | 28.51 | 316 |
| June 11, 2025 | 28.67 | 28.75 | 28.75 | 28.81 | 28.67 | 10 |
| June 10, 2025 | 28.68 | 28.69 | 28.69 | 28.71 | 28.68 | 148 |
| June 09, 2025 | 28.7 | 28.72 | 28.72 | 28.72 | 28.7 | 89 |
| June 06, 2025 | 28.5 | 28.71 | 28.71 | 28.71 | 28.5 | 250 |
| June 05, 2025 | 28.34 | 28.39 | 28.39 | 28.39 | 28.27 | 370 |
| June 04, 2025 | 28.66 | 28.43 | 28.43 | 28.69 | 28.43 | 330 |
| June 03, 2025 | 28.5 | 28.67 | 28.67 | 28.67 | 28.44 | 88 |
| June 02, 2025 | 28.6 | 28.61 | 28.61 | 28.62 | 28.48 | 527 |
| May 30, 2025 | 28.85 | 28.63 | 28.63 | 28.85 | 28.58 | 188 |
| May 29, 2025 | 28.96 | 28.65 | 28.65 | 28.96 | 28.59 | 1,815 |
| May 28, 2025 | 28.53 | 28.65 | 28.65 | 28.65 | 28.5 | 399 |
| May 27, 2025 | 28.61 | 28.98 | 28.98 | 28.98 | 28.61 | 3,308 |
| May 26, 2025 | 28.38 | 28.36 | 28.36 | 28.41 | 28.36 | 12 |