34.56
-0.14(-0.40%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.71 | 34.56 | 34.56 | 34.85 | 34.44 | 194,030 |
September 25, 2025 | 34.48 | 34.7 | 34.7 | 34.72 | 34.19 | 186,858 |
September 24, 2025 | 34.65 | 34.58 | 34.58 | 34.82 | 34.54 | 173,569 |
September 23, 2025 | 34.94 | 34.82 | 34.82 | 34.98 | 34.69 | 373,581 |
September 22, 2025 | 34.38 | 34.62 | 34.62 | 34.65 | 34.21 | 196,772 |
September 19, 2025 | 33.98 | 34.2 | 34.2 | 34.26 | 33.94 | 189,490 |
September 18, 2025 | 33.69 | 34.04 | 34.04 | 34.07 | 33.6 | 280,072 |
September 17, 2025 | 33.6 | 33.27 | 33.27 | 33.64 | 33.25 | 204,852 |
September 16, 2025 | 33.95 | 33.66 | 33.66 | 34 | 33.64 | 318,199 |
September 15, 2025 | 33.84 | 33.85 | 33.85 | 33.85 | 33.51 | 323,337 |
September 12, 2025 | 33.68 | 33.85 | 33.85 | 33.87 | 33.66 | 193,676 |
September 11, 2025 | 33.8 | 33.76 | 33.76 | 33.99 | 33.61 | 263,091 |
September 10, 2025 | 33.53 | 33.72 | 33.72 | 33.82 | 33.43 | 405,041 |
September 09, 2025 | 33 | 32.91 | 32.91 | 33.12 | 32.82 | 108,030 |
September 08, 2025 | 32.88 | 33.12 | 33.12 | 33.17 | 32.83 | 274,557 |
September 05, 2025 | 33.14 | 32.68 | 32.68 | 33.23 | 32.47 | 304,103 |
September 04, 2025 | 32.81 | 32.85 | 32.85 | 32.94 | 32.67 | 229,350 |
September 03, 2025 | 32.71 | 32.66 | 32.66 | 32.89 | 32.62 | 138,760 |
September 02, 2025 | 32.71 | 32.2 | 32.2 | 32.76 | 32.15 | 497,100 |
September 01, 2025 | 32.67 | 32.8 | 32.8 | 32.8 | 32.65 | 328,046 |
August 29, 2025 | 33.36 | 32.75 | 32.75 | 33.38 | 32.66 | 205,639 |
August 28, 2025 | 33.15 | 33.27 | 33.27 | 33.42 | 32.97 | 193,461 |
August 27, 2025 | 33.19 | 33.26 | 33.26 | 33.35 | 33.07 | 267,045 |
August 26, 2025 | 32.92 | 32.94 | 32.94 | 33 | 32.8 | 159,080 |
August 25, 2025 | 32.67 | 32.99 | 32.99 | 32.99 | 32.6 | 380,738 |
August 22, 2025 | 32.48 | 32.88 | 32.88 | 32.92 | 32.45 | 265,262 |
August 21, 2025 | 32.71 | 32.66 | 32.66 | 32.75 | 32.44 | 230,206 |
August 20, 2025 | 32.77 | 32.41 | 32.41 | 32.85 | 32.03 | 322,252 |
August 19, 2025 | 33.37 | 33.03 | 33.03 | 33.44 | 32.94 | 120,117 |
August 18, 2025 | 33.33 | 33.28 | 33.28 | 33.46 | 33.24 | 196,527 |
August 15, 2025 | 33.66 | 33.24 | 33.24 | 33.67 | 33.15 | 305,253 |
August 14, 2025 | 33.56 | 33.6 | 33.6 | 33.76 | 33.43 | 192,677 |
August 13, 2025 | 33.66 | 33.49 | 33.49 | 33.81 | 33.45 | 205,954 |
August 12, 2025 | 33.41 | 33.49 | 33.49 | 33.59 | 33.22 | 294,731 |
August 11, 2025 | 33.45 | 33.64 | 33.64 | 33.69 | 33.28 | 268,714 |
August 08, 2025 | 33.15 | 33.22 | 33.22 | 33.33 | 33.09 | 218,834 |
August 07, 2025 | 33.05 | 33.21 | 33.21 | 33.44 | 33.02 | 278,210 |
August 06, 2025 | 32.85 | 32.88 | 32.88 | 32.89 | 32.59 | 184,235 |
August 05, 2025 | 33.25 | 32.69 | 32.69 | 33.32 | 32.69 | 323,008 |
August 04, 2025 | 32.52 | 32.92 | 32.92 | 32.99 | 32.49 | 312,175 |
August 01, 2025 | 33.54 | 32.45 | 32.45 | 33.54 | 32.22 | 863,670 |
July 31, 2025 | 34.2 | 33.7 | 33.7 | 34.35 | 33.6 | 411,642 |
July 30, 2025 | 33.12 | 33.37 | 33.37 | 33.46 | 33.08 | 313,971 |
July 29, 2025 | 33.23 | 33.15 | 33.15 | 33.56 | 33.13 | 390,291 |
July 28, 2025 | 32.6 | 32.8 | 32.8 | 32.83 | 32.58 | 291,227 |
July 25, 2025 | 32.28 | 32.36 | 32.36 | 32.41 | 32.21 | 121,695 |
July 24, 2025 | 32.13 | 32.15 | 32.15 | 32.2 | 31.95 | 179,524 |
July 23, 2025 | 31.93 | 31.93 | 31.93 | 31.99 | 31.74 | 196,792 |
July 22, 2025 | 32.28 | 31.91 | 31.91 | 32.32 | 31.76 | 239,856 |
July 21, 2025 | 32.45 | 32.42 | 32.42 | 32.56 | 32.31 | 169,558 |
July 18, 2025 | 32.58 | 32.35 | 32.35 | 32.59 | 32.28 | 204,143 |
July 17, 2025 | 32.39 | 32.57 | 32.57 | 32.62 | 32.28 | 272,572 |
July 16, 2025 | 31.98 | 31.61 | 31.61 | 32.28 | 31.61 | 258,720 |
July 15, 2025 | 31.89 | 32.29 | 32.29 | 32.29 | 31.85 | 299,802 |
July 14, 2025 | 31.52 | 31.56 | 31.56 | 31.63 | 31.32 | 144,405 |
July 11, 2025 | 31.64 | 31.72 | 31.72 | 31.8 | 31.46 | 477,634 |
July 10, 2025 | 31.57 | 31.76 | 31.76 | 31.85 | 31.55 | 174,109 |
July 09, 2025 | 31.4 | 31.54 | 31.54 | 31.83 | 31.38 | 155,959 |
July 08, 2025 | 31.29 | 31.38 | 31.38 | 31.51 | 31.26 | 162,793 |
July 07, 2025 | 31.34 | 31.34 | 31.34 | 31.49 | 31.29 | 213,350 |