38.01
+0.055(+0.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 38.07 | 38.01 | 38.01 | 38.14 | 37.95 | 1,371 |
September 26, 2025 | 37.69 | 37.95 | 37.95 | 37.95 | 37.69 | 1,834 |
September 25, 2025 | 37.75 | 37.54 | 37.54 | 37.75 | 37.45 | 2,431 |
September 24, 2025 | 37.72 | 37.69 | 37.69 | 37.77 | 37.62 | 334 |
September 23, 2025 | 37.64 | 37.78 | 37.78 | 37.78 | 37.64 | 730 |
September 22, 2025 | 37.62 | 37.55 | 37.55 | 37.62 | 37.5 | 730 |
September 19, 2025 | 37.7 | 37.68 | 37.68 | 37.78 | 37.62 | 2,734 |
September 18, 2025 | 37.42 | 37.71 | 37.71 | 37.71 | 37.42 | 61 |
September 17, 2025 | 37.28 | 37.18 | 37.18 | 37.28 | 37.12 | 2,343 |
September 16, 2025 | 37.64 | 37.18 | 37.18 | 37.64 | 37.18 | 2,565 |
September 15, 2025 | 37.6 | 37.7 | 37.7 | 37.7 | 37.58 | 1,386 |
September 12, 2025 | 37.48 | 37.41 | 37.41 | 37.48 | 37.28 | 2,524 |
September 11, 2025 | 37.34 | 37.43 | 37.43 | 37.45 | 37.32 | 158 |
September 10, 2025 | 37.44 | 37.28 | 37.28 | 37.49 | 37.17 | 5,132 |
September 09, 2025 | 37.33 | 37.3 | 37.3 | 37.33 | 37.19 | 1,101 |
September 08, 2025 | 37.1 | 37.24 | 37.24 | 37.28 | 37.1 | 2,155 |
September 05, 2025 | 37.17 | 36.91 | 36.91 | 37.17 | 36.86 | 1,199 |
September 04, 2025 | 36.85 | 37.04 | 37.04 | 37.04 | 36.85 | 230 |
September 03, 2025 | 36.8 | 36.78 | 36.78 | 36.88 | 36.78 | 2,682 |
September 02, 2025 | 37.18 | 36.58 | 36.58 | 37.18 | 36.58 | 1,840 |
September 01, 2025 | 37.31 | 37.18 | 37.18 | 37.31 | 37.17 | 155 |
August 29, 2025 | 37.45 | 37.17 | 37.17 | 37.45 | 37.17 | 19,932 |
August 28, 2025 | 37.65 | 37.43 | 37.43 | 37.69 | 37.39 | 2,950 |
August 27, 2025 | 37.57 | 37.46 | 37.46 | 37.57 | 37.33 | 5,038 |
August 26, 2025 | 37.56 | 37.49 | 37.49 | 37.59 | 37.49 | 395 |
August 25, 2025 | 38.12 | 37.86 | 37.86 | 38.12 | 37.86 | 2,079 |
August 22, 2025 | 38.02 | 38.18 | 38.18 | 38.34 | 38.02 | 42,822 |
August 21, 2025 | 38.1 | 38.03 | 38.03 | 38.1 | 37.96 | 130 |
August 20, 2025 | 38.03 | 38.11 | 38.11 | 38.46 | 38.03 | 90,287 |
August 19, 2025 | 37.98 | 38.19 | 38.19 | 38.19 | 37.98 | 128 |
August 18, 2025 | 37.86 | 37.83 | 37.83 | 37.86 | 37.67 | 316 |
August 15, 2025 | 38.07 | 37.95 | 37.95 | 38.07 | 37.92 | 1,790 |
August 14, 2025 | 37.63 | 37.82 | 37.82 | 37.82 | 37.57 | 375 |
August 13, 2025 | 37.48 | 37.56 | 37.56 | 37.56 | 37.48 | 2,256 |
August 12, 2025 | 37.37 | 37.32 | 37.32 | 37.37 | 37.19 | 786 |
August 11, 2025 | 37.52 | 37.26 | 37.26 | 37.52 | 37.26 | 3,485 |
August 08, 2025 | 37.24 | 37.34 | 37.34 | 37.34 | 37.2 | 18 |
August 07, 2025 | 36.84 | 37.22 | 37.22 | 37.25 | 36.84 | 642 |
August 06, 2025 | 36.77 | 36.68 | 36.68 | 36.82 | 36.64 | 5,973 |
August 05, 2025 | 36.73 | 36.62 | 36.62 | 36.74 | 36.62 | 135 |
August 04, 2025 | 36.22 | 36.58 | 36.58 | 36.59 | 36.22 | 610 |
August 01, 2025 | 36.6 | 36.09 | 36.09 | 36.6 | 36.09 | 830 |
July 31, 2025 | 37.59 | 37.07 | 37.07 | 37.59 | 37.07 | 614 |
July 30, 2025 | 37.32 | 37.43 | 37.43 | 37.48 | 37.32 | 710 |
July 29, 2025 | 37.2 | 37.32 | 37.32 | 37.49 | 37.2 | 3,610 |
July 28, 2025 | 37.56 | 37.06 | 37.06 | 37.56 | 37.06 | 2,709 |
July 25, 2025 | 37.05 | 37.2 | 37.2 | 37.22 | 37.05 | 935 |
July 24, 2025 | 37.35 | 37.23 | 37.23 | 37.4 | 37.17 | 5,994 |
July 23, 2025 | 37.07 | 37.13 | 37.13 | 37.17 | 37.05 | 1,902 |
July 22, 2025 | 36.91 | 36.77 | 36.77 | 36.91 | 36.73 | 1,620 |
July 21, 2025 | 37.07 | 37.02 | 37.02 | 37.07 | 36.95 | 98 |
July 18, 2025 | 37.27 | 37.06 | 37.06 | 37.27 | 37.06 | 563 |
July 17, 2025 | 36.94 | 37.13 | 37.13 | 37.13 | 36.89 | 151 |
July 16, 2025 | 36.76 | 36.6 | 36.6 | 36.92 | 36.6 | 628 |
July 15, 2025 | 37.14 | 36.93 | 36.93 | 37.15 | 36.93 | 515 |
July 14, 2025 | 36.83 | 37.06 | 37.06 | 37.06 | 36.83 | 96 |
July 11, 2025 | 37.35 | 37.17 | 37.17 | 37.35 | 37.13 | 1,096 |
July 10, 2025 | 37.6 | 37.49 | 37.49 | 37.72 | 37.49 | 243 |
July 09, 2025 | 37.16 | 37.51 | 37.51 | 37.55 | 37.16 | 331 |
July 08, 2025 | 36.96 | 37.17 | 37.17 | 37.17 | 36.88 | 1,921 |