39.53
+0.875(+2.26%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.84 | 38.65 | 38.65 | 39.92 | 38.65 | 744 |
September 04, 2025 | 39.79 | 39.84 | 39.84 | 40.01 | 39.35 | 7,626 |
September 03, 2025 | 41.12 | 39.84 | 39.84 | 41.34 | 39.76 | 3,960 |
September 02, 2025 | 40.99 | 40.81 | 40.81 | 41.33 | 40.7 | 8,152 |
September 01, 2025 | 40.53 | 40.45 | 40.45 | 40.6 | 40.16 | 688 |
August 29, 2025 | 40.57 | 40.76 | 40.76 | 41.09 | 40.4 | 6,009 |
August 28, 2025 | 40.25 | 40.15 | 40.15 | 40.35 | 40.01 | 6,672 |
August 27, 2025 | 39.42 | 40.15 | 40.15 | 40.51 | 39.34 | 2,106 |
August 26, 2025 | 39.75 | 39.15 | 39.15 | 39.9 | 39.1 | 1,903 |
August 25, 2025 | 38.97 | 39.49 | 39.49 | 39.49 | 38.97 | 5,644 |
August 22, 2025 | 38.5 | 39.04 | 39.04 | 39.3 | 38.4 | 2,571 |
August 21, 2025 | 38.08 | 38.15 | 38.15 | 38.15 | 37.87 | 3,711 |
August 20, 2025 | 37.71 | 37.67 | 37.67 | 37.96 | 37.51 | 1,055 |
August 19, 2025 | 37.7 | 37.97 | 37.97 | 38.06 | 37.67 | 438 |
August 18, 2025 | 37.59 | 37.99 | 37.99 | 38.07 | 37.5 | 1,728 |
August 15, 2025 | 38.31 | 38.28 | 38.28 | 38.4 | 38.11 | 2,594 |
August 14, 2025 | 38.27 | 38.1 | 38.1 | 38.27 | 37.92 | 654 |
August 13, 2025 | 37.84 | 37.87 | 37.87 | 37.95 | 37.58 | 1,887 |
August 12, 2025 | 37.72 | 38.11 | 38.11 | 38.22 | 37.59 | 1,042 |
August 11, 2025 | 37.74 | 37.83 | 37.83 | 38.3 | 37.7 | 5,002 |
August 08, 2025 | 37.41 | 37.75 | 37.75 | 37.87 | 37.37 | 1,933 |
August 07, 2025 | 36.89 | 37.75 | 37.75 | 38.6 | 36.67 | 4,328 |
August 06, 2025 | 37.26 | 37.52 | 37.52 | 37.6 | 37.2 | 904 |
August 05, 2025 | 37.19 | 37.1 | 37.1 | 37.44 | 36.73 | 3,073 |
August 04, 2025 | 38.06 | 37.25 | 37.25 | 38.06 | 37.1 | 1,612 |
August 01, 2025 | 38.49 | 37.18 | 37.18 | 38.49 | 36.9 | 3,008 |
July 31, 2025 | 38.65 | 38.55 | 38.55 | 39.2 | 38.49 | 1,438 |
July 30, 2025 | 39.33 | 38.93 | 38.93 | 39.51 | 38.92 | 4,506 |
July 29, 2025 | 39.25 | 38.77 | 38.77 | 39.5 | 38.77 | 2,946 |
July 28, 2025 | 38.4 | 39.19 | 39.19 | 39.19 | 38.24 | 1,432 |
July 25, 2025 | 38.01 | 38.17 | 38.17 | 38.17 | 37.88 | 302 |
July 24, 2025 | 37.56 | 37.91 | 37.91 | 38.06 | 37.5 | 4,152 |
July 23, 2025 | 37.42 | 37.62 | 37.62 | 37.63 | 37.2 | 3,717 |
July 22, 2025 | 36.71 | 37.1 | 37.1 | 37.12 | 36.69 | 1,443 |
July 21, 2025 | 37.6 | 37.05 | 37.05 | 37.65 | 37.05 | 2,573 |
July 18, 2025 | 37.58 | 37.39 | 37.39 | 38.05 | 37.39 | 1,600 |
July 17, 2025 | 36.74 | 37.33 | 37.33 | 37.45 | 36.74 | 8,319 |
July 16, 2025 | 36.97 | 35.94 | 35.94 | 36.97 | 35.94 | 30,669 |
July 15, 2025 | 38.42 | 37.77 | 37.77 | 38.65 | 37.67 | 2,608 |
July 14, 2025 | 39.44 | 38.42 | 38.42 | 39.73 | 38.27 | 1,770 |
July 11, 2025 | 38.98 | 39.49 | 39.49 | 39.49 | 38.85 | 1,921 |
July 10, 2025 | 38.73 | 39.12 | 39.12 | 39.2 | 38.29 | 2,926 |
July 09, 2025 | 38.81 | 38.82 | 38.82 | 39.21 | 38.66 | 1,593 |
July 08, 2025 | 36.8 | 38.68 | 38.68 | 39.01 | 36.77 | 6,042 |
July 07, 2025 | 37.03 | 36.96 | 36.96 | 37.26 | 36.9 | 1,516 |
July 04, 2025 | 37.01 | 37.33 | 37.33 | 37.33 | 36.88 | 772 |
July 03, 2025 | 37.1 | 37.3 | 37.3 | 37.52 | 37.1 | 1,790 |
July 02, 2025 | 36.42 | 36.78 | 36.78 | 36.95 | 36.4 | 1,781 |
July 01, 2025 | 35.69 | 36.23 | 36.23 | 36.23 | 35.4 | 5,007 |
June 30, 2025 | 36.46 | 36.01 | 36.01 | 36.48 | 35.9 | 3,134 |
June 27, 2025 | 37.01 | 36.39 | 36.39 | 37.1 | 36.39 | 2,250 |
June 26, 2025 | 36.47 | 36.66 | 36.66 | 36.66 | 36.21 | 5,459 |
June 25, 2025 | 36.8 | 36.52 | 36.52 | 36.85 | 36.45 | 5,600 |
June 24, 2025 | 37.03 | 37.06 | 37.06 | 37.44 | 36.67 | 20,560 |
June 23, 2025 | 40.33 | 39.28 | 39.28 | 41.15 | 39.28 | 20,495 |
June 20, 2025 | 40.01 | 39.53 | 39.53 | 40.01 | 39.36 | 9,158 |
June 19, 2025 | 39.9 | 40.35 | 40.35 | 40.67 | 39.5 | 9,638 |
June 18, 2025 | 40.06 | 39.46 | 39.46 | 40.65 | 39.46 | 7,392 |
June 17, 2025 | 39.32 | 39.83 | 39.83 | 40.17 | 39.26 | 10,694 |
June 16, 2025 | 41.2 | 38.89 | 38.89 | 41.2 | 38.89 | 31,785 |