34.49
+0.09(+0.26%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 34.51 | 34.49 | 34.49 | 34.56 | 34.46 | 2,508 |
September 26, 2025 | 34.2 | 34.4 | 34.4 | 34.42 | 34.2 | 262 |
September 25, 2025 | 34.12 | 34.08 | 34.08 | 34.12 | 33.99 | 39 |
September 24, 2025 | 34.24 | 34.23 | 34.23 | 34.3 | 34.21 | 383 |
September 23, 2025 | 34.19 | 34.3 | 34.3 | 34.38 | 34.19 | 670 |
September 22, 2025 | 34.16 | 34.09 | 34.09 | 34.16 | 34.03 | 1,962 |
September 19, 2025 | 34.21 | 34.16 | 34.16 | 34.25 | 34.16 | 144 |
September 18, 2025 | 33.95 | 34.18 | 34.18 | 34.18 | 33.95 | 143 |
September 17, 2025 | 33.87 | 33.77 | 33.77 | 33.89 | 33.7 | 1,084 |
September 16, 2025 | 34.16 | 33.8 | 33.8 | 34.2 | 33.8 | 882 |
September 15, 2025 | 34.08 | 34.22 | 34.22 | 34.22 | 34.08 | 1,363 |
September 12, 2025 | 33.99 | 33.94 | 33.94 | 33.99 | 33.84 | 1,501 |
September 11, 2025 | 33.84 | 33.95 | 33.95 | 33.95 | 33.84 | 2,586 |
September 10, 2025 | 33.94 | 33.77 | 33.77 | 33.94 | 33.75 | 20,832 |
September 09, 2025 | 33.8 | 33.82 | 33.82 | 33.82 | 33.71 | 965 |
September 08, 2025 | 33.64 | 33.76 | 33.76 | 33.76 | 33.6 | 1,048 |
September 05, 2025 | 33.7 | 33.49 | 33.49 | 33.7 | 33.37 | 648 |
September 04, 2025 | 33.44 | 33.57 | 33.57 | 33.57 | 33.44 | 386 |
September 03, 2025 | 33.45 | 33.4 | 33.4 | 33.49 | 33.4 | 436 |
September 02, 2025 | 33.74 | 33.21 | 33.21 | 33.74 | 33.21 | 5,393 |
September 01, 2025 | 33.79 | 33.75 | 33.75 | 33.83 | 33.73 | 611 |
August 29, 2025 | 33.87 | 33.72 | 33.72 | 33.87 | 33.71 | 2,055 |
August 28, 2025 | 34.07 | 33.92 | 33.92 | 34.1 | 33.85 | 34 |
August 27, 2025 | 34.03 | 33.91 | 33.91 | 34.03 | 33.88 | 928 |
August 26, 2025 | 34.02 | 33.95 | 33.95 | 34.03 | 33.95 | 1,024 |
August 25, 2025 | 34.41 | 34.26 | 34.26 | 34.43 | 34.26 | 221 |
August 22, 2025 | 34.33 | 34.52 | 34.52 | 34.55 | 34.33 | 845 |
August 21, 2025 | 34.38 | 34.33 | 34.33 | 34.38 | 34.25 | 130 |
August 20, 2025 | 34.3 | 34.37 | 34.37 | 34.48 | 34.3 | 1,807 |
August 19, 2025 | 34.31 | 34.44 | 34.44 | 34.48 | 34.31 | 25 |
August 18, 2025 | 34.2 | 34.24 | 34.24 | 34.24 | 34.12 | 289 |
August 15, 2025 | 34.41 | 34.28 | 34.28 | 34.41 | 34.28 | 556 |
August 14, 2025 | 33.97 | 34.22 | 34.22 | 34.22 | 33.97 | 14 |
August 13, 2025 | 33.84 | 33.92 | 33.92 | 33.99 | 33.84 | 4 |
August 12, 2025 | 33.73 | 33.69 | 33.69 | 33.73 | 33.55 | 54 |
August 11, 2025 | 33.77 | 33.71 | 33.71 | 33.78 | 33.61 | 769 |
August 08, 2025 | 33.63 | 33.71 | 33.71 | 33.71 | 33.63 | 569 |
August 07, 2025 | 33.28 | 33.58 | 33.58 | 33.68 | 33.28 | 459 |
August 06, 2025 | 33.26 | 33.19 | 33.19 | 33.26 | 33.14 | 223 |
August 05, 2025 | 33.23 | 33.1 | 33.1 | 33.24 | 33.1 | 579 |
August 04, 2025 | 32.77 | 33.06 | 33.06 | 33.06 | 32.77 | 186 |
August 01, 2025 | 33.13 | 32.66 | 32.66 | 33.13 | 32.6 | 2,761 |
July 31, 2025 | 33.83 | 33.48 | 33.48 | 33.97 | 33.48 | 3,107 |
July 30, 2025 | 33.7 | 33.81 | 33.81 | 33.87 | 33.7 | 97 |
July 29, 2025 | 33.63 | 33.73 | 33.73 | 33.9 | 33.63 | 123 |
July 28, 2025 | 33.95 | 33.48 | 33.48 | 33.95 | 33.48 | 1,250 |
July 25, 2025 | 33.48 | 33.64 | 33.64 | 33.64 | 33.48 | 331 |
July 24, 2025 | 33.78 | 33.65 | 33.65 | 33.82 | 33.65 | 19 |
July 23, 2025 | 33.49 | 33.55 | 33.55 | 33.63 | 33.47 | 660 |
July 22, 2025 | 33.34 | 33.22 | 33.22 | 33.34 | 33.18 | 239 |
July 21, 2025 | 33.52 | 33.48 | 33.48 | 33.52 | 33.37 | 26 |
July 18, 2025 | 33.66 | 33.49 | 33.49 | 33.67 | 33.49 | 271 |
July 17, 2025 | 33.38 | 33.56 | 33.56 | 33.56 | 33.37 | 55 |
July 16, 2025 | 33.3 | 33.11 | 33.11 | 33.39 | 33.11 | 631 |
July 15, 2025 | 33.66 | 33.42 | 33.42 | 33.66 | 33.42 | 957 |
July 14, 2025 | 33.35 | 33.53 | 33.53 | 33.53 | 33.35 | 457 |
July 11, 2025 | 33.77 | 33.6 | 33.6 | 33.77 | 33.51 | 235 |
July 10, 2025 | 33.99 | 33.91 | 33.91 | 33.99 | 33.9 | 449 |
July 09, 2025 | 33.6 | 33.9 | 33.9 | 33.9 | 33.6 | 22 |
July 08, 2025 | 33.37 | 33.58 | 33.58 | 33.58 | 33.3 | 2,767 |