35.10
-0.285(-0.81%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 34.88 | 35.1 | 35.1 | 35.21 | 34.8 | 2,003 |
October 16, 2025 | 35.14 | 35.38 | 35.38 | 35.38 | 35 | 1,218 |
October 15, 2025 | 35.23 | 35.07 | 35.07 | 35.29 | 35.07 | 528 |
October 14, 2025 | 34.67 | 34.84 | 34.84 | 34.84 | 34.53 | 381 |
October 13, 2025 | 34.88 | 34.94 | 34.94 | 34.95 | 34.8 | 12,183 |
October 10, 2025 | 35.32 | 34.73 | 34.73 | 35.34 | 34.73 | 3,003 |
October 09, 2025 | 35.43 | 35.24 | 35.24 | 35.44 | 35.24 | 2,438 |
October 08, 2025 | 35.12 | 35.38 | 35.38 | 35.38 | 35.12 | 1,607 |
October 07, 2025 | 35.19 | 35.15 | 35.15 | 35.32 | 35.15 | 2,160 |
October 06, 2025 | 35.28 | 35.23 | 35.23 | 35.33 | 35.14 | 9,170 |
October 03, 2025 | 35.44 | 35.36 | 35.36 | 35.44 | 35.3 | 34,135 |
October 02, 2025 | 35.28 | 35.32 | 35.32 | 35.42 | 35.28 | 542 |
October 01, 2025 | 34.6 | 34.97 | 34.97 | 34.97 | 34.57 | 794 |
September 30, 2025 | 34.44 | 34.64 | 34.64 | 34.64 | 34.36 | 2,402 |
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 |