32.30
+0.56(+1.76%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.73 | 32.3 | 32.3 | 32.3 | 31.69 | 40,976 |
September 25, 2025 | 31.95 | 31.74 | 31.74 | 31.97 | 31.66 | 5,901 |
September 24, 2025 | 31.9 | 31.98 | 31.98 | 32.1 | 31.68 | 5,426 |
September 23, 2025 | 32 | 31.93 | 31.93 | 32.08 | 31.91 | 3,485 |
September 22, 2025 | 31.82 | 31.9 | 31.9 | 31.9 | 31.56 | 6,844 |
September 19, 2025 | 31.97 | 31.95 | 31.95 | 31.97 | 31.76 | 7,482 |
September 18, 2025 | 31.92 | 32.01 | 32.01 | 32.16 | 31.85 | 11,859 |
September 17, 2025 | 32.01 | 32.01 | 32.01 | 32.13 | 31.88 | 4,275 |
September 16, 2025 | 32.54 | 32.08 | 32.08 | 32.54 | 32.08 | 13,006 |
September 15, 2025 | 32.51 | 32.66 | 32.66 | 32.66 | 32.28 | 12,224 |
September 12, 2025 | 32.61 | 32.13 | 32.13 | 32.61 | 32.13 | 18,793 |
September 11, 2025 | 32.15 | 32.56 | 32.56 | 32.56 | 32 | 2,300 |
September 10, 2025 | 32.17 | 32 | 32 | 32.2 | 31.7 | 23,624 |
September 09, 2025 | 32.62 | 32.44 | 32.44 | 32.65 | 32.32 | 11,635 |
September 08, 2025 | 32.5 | 32.8 | 32.8 | 32.8 | 32.49 | 20,326 |
September 05, 2025 | 32.63 | 32.24 | 32.24 | 32.72 | 32.19 | 12,317 |
September 04, 2025 | 31.88 | 32.42 | 32.42 | 32.53 | 31.88 | 12,410 |
September 03, 2025 | 31.93 | 32.05 | 32.05 | 32.2 | 31.88 | 7,961 |
September 02, 2025 | 31.82 | 31.69 | 31.69 | 31.9 | 31.33 | 35,316 |
September 01, 2025 | 32.01 | 31.88 | 31.88 | 32.19 | 31.59 | 32,883 |
August 29, 2025 | 32.21 | 31.86 | 31.86 | 32.27 | 31.84 | 22,137 |
August 28, 2025 | 32.67 | 32.24 | 32.24 | 32.74 | 32.21 | 16,722 |
August 27, 2025 | 33.16 | 32.52 | 32.52 | 33.16 | 32.47 | 39,864 |
August 26, 2025 | 32.75 | 33.05 | 33.05 | 33.11 | 32.57 | 14,648 |
August 25, 2025 | 32.98 | 33.02 | 33.02 | 33.06 | 32.86 | 14,054 |
August 22, 2025 | 33.37 | 32.84 | 32.84 | 33.42 | 32.75 | 63,226 |
August 21, 2025 | 33.85 | 34.12 | 34.12 | 34.13 | 33.77 | 21,675 |
August 20, 2025 | 33.8 | 33.98 | 33.98 | 34.1 | 33.7 | 19,742 |
August 19, 2025 | 33.93 | 34.13 | 34.13 | 34.14 | 33.71 | 22,794 |
August 18, 2025 | 33.42 | 33.74 | 33.74 | 33.8 | 33.33 | 13,708 |
August 15, 2025 | 33.59 | 33.73 | 33.73 | 33.73 | 33.55 | 10,917 |
August 14, 2025 | 33.67 | 33.58 | 33.58 | 33.67 | 33.28 | 16,600 |
August 13, 2025 | 34.06 | 34.01 | 34.01 | 34.12 | 33.66 | 13,617 |
August 12, 2025 | 33.85 | 33.82 | 33.82 | 33.97 | 33.61 | 8,778 |
August 11, 2025 | 34.1 | 33.82 | 33.82 | 34.1 | 33.73 | 8,503 |
August 08, 2025 | 33.62 | 33.97 | 33.97 | 34.13 | 33.34 | 9,554 |
August 07, 2025 | 32.79 | 33.55 | 33.55 | 33.67 | 32.77 | 22,057 |
August 06, 2025 | 32.28 | 32.83 | 32.83 | 32.83 | 32.27 | 20,106 |
August 05, 2025 | 32.49 | 32.28 | 32.28 | 32.51 | 32.07 | 28,896 |
August 04, 2025 | 32.17 | 32.31 | 32.31 | 32.35 | 32.02 | 37,166 |
August 01, 2025 | 32.53 | 32.17 | 32.17 | 32.53 | 31.97 | 27,959 |
July 31, 2025 | 33.02 | 32.73 | 32.73 | 33.05 | 32.52 | 27,142 |
July 30, 2025 | 32.68 | 32.82 | 32.82 | 33.05 | 32.68 | 18,764 |
July 29, 2025 | 32.48 | 32.64 | 32.64 | 32.75 | 32.35 | 52,501 |
July 28, 2025 | 33.15 | 32.36 | 32.36 | 33.15 | 32.32 | 7,836 |
July 25, 2025 | 32.81 | 32.99 | 32.99 | 32.99 | 32.74 | 5,276 |
July 24, 2025 | 32.85 | 32.89 | 32.89 | 33.03 | 32.67 | 4,877 |
July 23, 2025 | 32.7 | 32.72 | 32.72 | 32.89 | 32.57 | 5,729 |
July 22, 2025 | 32.58 | 32.45 | 32.45 | 32.68 | 32.39 | 3,910 |
July 21, 2025 | 32.99 | 32.87 | 32.87 | 32.99 | 32.67 | 12,302 |
July 18, 2025 | 32.89 | 32.88 | 32.88 | 32.99 | 32.75 | 9,952 |
July 17, 2025 | 31.9 | 32.32 | 32.32 | 32.4 | 31.9 | 8,496 |
July 16, 2025 | 31.86 | 31.76 | 31.76 | 32.01 | 31.72 | 8,641 |
July 15, 2025 | 32.03 | 31.92 | 31.92 | 32.22 | 31.74 | 15,178 |
July 14, 2025 | 31.65 | 31.95 | 31.95 | 32.05 | 31.58 | 10,805 |
July 11, 2025 | 31.84 | 31.66 | 31.66 | 31.85 | 31.62 | 19,953 |
July 10, 2025 | 32.21 | 31.76 | 31.76 | 32.25 | 31.75 | 5,761 |
July 09, 2025 | 32.09 | 32.16 | 32.16 | 32.21 | 31.94 | 9,043 |
July 08, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.94 | 9,052 |
July 07, 2025 | 31.79 | 31.94 | 31.94 | 31.94 | 31.7 | 15,194 |