33.09
-0.325(-0.97%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.94 | 33.09 | 33.09 | 33.28 | 32.9 | 1,143 |
October 16, 2025 | 33.19 | 33.41 | 33.41 | 33.41 | 33.06 | 1,821 |
October 15, 2025 | 33.24 | 33.06 | 33.06 | 33.35 | 33.06 | 20,049 |
October 14, 2025 | 32.7 | 32.9 | 32.9 | 32.9 | 32.6 | 25,564 |
October 13, 2025 | 32.95 | 32.98 | 32.98 | 33.22 | 32.85 | 14,895 |
October 10, 2025 | 33.35 | 32.74 | 32.74 | 33.36 | 32.71 | 75,757 |
October 09, 2025 | 33.46 | 33.26 | 33.26 | 33.46 | 33.26 | 18,877 |
October 08, 2025 | 33.18 | 33.39 | 33.39 | 33.41 | 33.17 | 6,534 |
October 07, 2025 | 33.26 | 33.17 | 33.17 | 33.35 | 33.17 | 9,422 |
October 06, 2025 | 33.33 | 33.22 | 33.22 | 33.42 | 33.15 | 34,708 |
October 03, 2025 | 33.49 | 33.32 | 33.32 | 33.49 | 33.31 | 371,335 |
October 02, 2025 | 33.35 | 33.34 | 33.34 | 33.5 | 33.28 | 5,160 |
October 01, 2025 | 32.67 | 33.08 | 33.08 | 33.08 | 32.63 | 10,512 |
September 30, 2025 | 32.55 | 32.74 | 32.74 | 32.74 | 32.53 | 1,925 |
September 29, 2025 | 32.58 | 32.54 | 32.54 | 32.63 | 32.53 | 2,371 |
September 26, 2025 | 32.33 | 32.52 | 32.52 | 32.52 | 32.33 | 7,079 |
September 25, 2025 | 32.23 | 32.24 | 32.24 | 32.24 | 32.13 | 13,531 |
September 24, 2025 | 32.35 | 32.35 | 32.35 | 32.39 | 32.25 | 4,510 |
September 23, 2025 | 32.28 | 32.41 | 32.41 | 32.49 | 32.28 | 5,011 |
September 22, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.14 | 15,164 |
September 19, 2025 | 32.36 | 32.33 | 32.33 | 32.36 | 32.26 | 15,653 |
September 18, 2025 | 32.06 | 32.26 | 32.26 | 32.26 | 32.06 | 1,890 |
September 17, 2025 | 31.95 | 31.85 | 31.85 | 31.99 | 31.83 | 2,514 |
September 16, 2025 | 32.28 | 31.92 | 31.92 | 32.3 | 31.92 | 7,199 |
September 15, 2025 | 32.19 | 32.26 | 32.26 | 32.34 | 32.19 | 4,958 |
September 12, 2025 | 32.12 | 31.94 | 31.94 | 32.12 | 31.94 | 4,468 |
September 11, 2025 | 31.96 | 32.01 | 32.01 | 32.03 | 31.95 | 85,317 |
September 10, 2025 | 32.02 | 32 | 32 | 32.05 | 31.9 | 21,956 |
September 09, 2025 | 31.94 | 31.97 | 31.97 | 31.97 | 31.83 | 1,983 |
September 08, 2025 | 31.79 | 31.9 | 31.9 | 31.9 | 31.73 | 12,074 |
September 05, 2025 | 31.84 | 31.67 | 31.67 | 31.84 | 31.55 | 3,321 |
September 04, 2025 | 31.58 | 31.72 | 31.72 | 31.72 | 31.58 | 1,863 |
September 03, 2025 | 31.57 | 31.62 | 31.62 | 31.62 | 31.57 | 2,407 |
September 02, 2025 | 31.89 | 31.41 | 31.41 | 31.89 | 31.4 | 3,859 |
September 01, 2025 | 31.91 | 31.97 | 31.97 | 31.97 | 31.83 | 3,940 |
August 29, 2025 | 31.98 | 31.83 | 31.83 | 32.05 | 31.83 | 3,046 |
August 28, 2025 | 32.2 | 32.13 | 32.13 | 32.2 | 31.97 | 2,430 |
August 27, 2025 | 32.12 | 32.06 | 32.06 | 32.12 | 32.02 | 1,694 |
August 26, 2025 | 32.16 | 32.05 | 32.05 | 32.16 | 32.05 | 3,680 |
August 25, 2025 | 32.52 | 32.4 | 32.4 | 32.53 | 32.4 | 2,204 |
August 22, 2025 | 32.38 | 32.66 | 32.66 | 32.66 | 32.38 | 1,709 |
August 21, 2025 | 32.47 | 32.5 | 32.5 | 32.5 | 32.34 | 2,993 |
August 20, 2025 | 32.37 | 32.51 | 32.51 | 32.55 | 32.37 | 3,558 |
August 19, 2025 | 32.38 | 32.65 | 32.65 | 32.65 | 32.36 | 2,719 |
August 18, 2025 | 32.35 | 32.41 | 32.41 | 32.41 | 32.22 | 3,538 |
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 |