32.41
-0.005(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32.51 | 32.42 | 32.42 | 32.51 | 32.37 | 2,181 |
| August 14, 2025 | 32.07 | 32.4 | 32.4 | 32.4 | 32.07 | 578 |
| August 13, 2025 | 31.98 | 32.15 | 32.15 | 32.15 | 31.98 | 2,299 |
| August 12, 2025 | 31.83 | 31.86 | 31.86 | 31.86 | 31.68 | 1,675 |
| August 11, 2025 | 31.92 | 31.83 | 31.83 | 31.92 | 31.73 | 1,567 |
| August 08, 2025 | 31.73 | 31.86 | 31.86 | 31.86 | 31.73 | 3,881 |
| August 07, 2025 | 31.45 | 31.81 | 31.81 | 31.81 | 31.45 | 1,257 |
| August 06, 2025 | 31.37 | 31.38 | 31.38 | 31.38 | 31.3 | 3,238 |
| August 05, 2025 | 31.36 | 31.35 | 31.35 | 31.36 | 31.25 | 4,356 |
| August 04, 2025 | 30.95 | 31.31 | 31.31 | 31.31 | 30.95 | 5,501 |
| August 01, 2025 | 31.28 | 30.86 | 30.86 | 31.28 | 30.76 | 13,091 |
| July 31, 2025 | 32.04 | 31.68 | 31.68 | 32.1 | 31.64 | 2,053 |
| July 30, 2025 | 31.85 | 31.99 | 31.99 | 31.99 | 31.85 | 2,028 |
| July 29, 2025 | 31.75 | 31.97 | 31.97 | 32 | 31.75 | 749 |
| July 28, 2025 | 32.06 | 31.72 | 31.72 | 32.06 | 31.62 | 2,152 |
| July 25, 2025 | 31.58 | 31.81 | 31.81 | 31.81 | 31.58 | 697 |
| July 24, 2025 | 31.9 | 31.85 | 31.85 | 31.9 | 31.8 | 541 |
| July 23, 2025 | 31.66 | 31.74 | 31.74 | 31.75 | 31.62 | 3,195 |
| July 22, 2025 | 31.49 | 31.42 | 31.42 | 31.5 | 31.34 | 1,854 |
| July 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.48 | 1,732 |
| July 18, 2025 | 31.83 | 31.72 | 31.72 | 31.83 | 31.65 | 4,263 |
| July 17, 2025 | 31.54 | 31.78 | 31.78 | 31.78 | 31.52 | 1,256 |
| July 16, 2025 | 31.37 | 31.32 | 31.32 | 31.55 | 31.3 | 7,888 |
| July 15, 2025 | 31.73 | 31.64 | 31.64 | 31.78 | 31.62 | 2,688 |
| July 14, 2025 | 31.47 | 31.69 | 31.69 | 31.69 | 31.47 | 579 |
| July 11, 2025 | 31.91 | 31.78 | 31.78 | 31.91 | 31.7 | 1,704 |
| July 10, 2025 | 32.13 | 32.09 | 32.09 | 32.13 | 32.06 | 819 |
| July 09, 2025 | 31.75 | 32.1 | 32.1 | 32.1 | 31.75 | 1,128 |
| July 08, 2025 | 31.51 | 31.73 | 31.73 | 31.73 | 31.49 | 4,780 |
| July 07, 2025 | 31.31 | 31.59 | 31.59 | 31.59 | 31.27 | 3,631 |
| July 04, 2025 | 31.41 | 31.32 | 31.32 | 31.41 | 31.18 | 5,374 |
| July 03, 2025 | 31.43 | 31.54 | 31.54 | 31.54 | 31.32 | 101 |
| July 02, 2025 | 31.36 | 31.32 | 31.32 | 31.37 | 31.16 | 45,891 |
| July 01, 2025 | 31.35 | 31.27 | 31.27 | 31.35 | 31.04 | 85,075 |
| June 30, 2025 | 31.42 | 31.37 | 31.37 | 31.42 | 31.28 | 1,846 |
| June 27, 2025 | 31.14 | 31.47 | 31.47 | 31.47 | 31.14 | 4,539 |
| June 26, 2025 | 31.06 | 31.02 | 31.02 | 31.06 | 30.86 | 21,424 |
| June 25, 2025 | 31.23 | 31.01 | 31.01 | 31.23 | 30.96 | 1,698 |
| June 24, 2025 | 31.29 | 31.26 | 31.26 | 31.29 | 31.14 | 4,065 |
| June 23, 2025 | 30.73 | 30.71 | 30.71 | 30.85 | 30.68 | 4,285 |
| June 20, 2025 | 30.79 | 30.79 | 30.79 | 30.95 | 30.78 | 1,215 |
| June 19, 2025 | 30.82 | 30.67 | 30.67 | 30.82 | 30.67 | 1,691 |
| June 18, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.92 | 1,620 |
| June 17, 2025 | 31.11 | 31.15 | 31.15 | 31.15 | 31 | 3,909 |
| June 16, 2025 | 31.27 | 31.28 | 31.28 | 31.41 | 31.21 | 3,119 |
| June 13, 2025 | 31.2 | 31.23 | 31.23 | 31.23 | 31.07 | 3,321 |
| June 12, 2025 | 31.51 | 31.58 | 31.58 | 31.58 | 31.33 | 3,046 |
| June 11, 2025 | 31.76 | 31.73 | 31.73 | 31.8 | 31.7 | 2,523 |
| June 10, 2025 | 31.75 | 31.81 | 31.81 | 31.81 | 31.71 | 4,007 |
| June 09, 2025 | 31.82 | 31.76 | 31.76 | 31.82 | 31.67 | 274 |
| June 06, 2025 | 31.76 | 31.93 | 31.93 | 31.93 | 31.68 | 2,633 |
| June 05, 2025 | 31.71 | 31.85 | 31.85 | 31.85 | 31.61 | 3,309 |
| June 04, 2025 | 31.66 | 31.74 | 31.74 | 31.77 | 31.59 | 2,869 |
| June 03, 2025 | 31.51 | 31.59 | 31.59 | 31.59 | 31.35 | 1,421 |
| June 02, 2025 | 31.41 | 31.49 | 31.49 | 31.49 | 31.22 | 7,105 |
| May 30, 2025 | 31.52 | 31.58 | 31.58 | 31.68 | 31.49 | 1,075 |
| May 29, 2025 | 31.79 | 31.54 | 31.54 | 31.86 | 31.5 | 582 |
| May 28, 2025 | 31.74 | 31.46 | 31.46 | 31.74 | 31.46 | 318 |
| May 27, 2025 | 31.67 | 31.82 | 31.82 | 31.82 | 31.59 | 1,501 |
| May 26, 2025 | 31.64 | 31.73 | 31.73 | 31.73 | 31.56 | 3,983 |
