33.12
+0.435(+1.33%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 31.3 | 31.19 | 31.19 | 31.3 | 31.15 | 89,753 |
July 03, 2025 | 30.99 | 31.48 | 31.48 | 31.52 | 30.87 | 185,859 |
July 02, 2025 | 30.76 | 30.89 | 30.89 | 31 | 30.51 | 178,072 |
July 01, 2025 | 30.95 | 30.61 | 30.61 | 31 | 30.49 | 512,918 |
June 30, 2025 | 30.93 | 30.88 | 30.88 | 31.06 | 30.82 | 215,788 |
June 27, 2025 | 30.87 | 30.97 | 30.97 | 30.97 | 30.76 | 131,334 |
June 26, 2025 | 30.77 | 30.72 | 30.72 | 30.85 | 30.59 | 163,380 |
June 25, 2025 | 30.56 | 30.71 | 30.71 | 30.9 | 30.54 | 279,143 |
June 24, 2025 | 30.44 | 30.47 | 30.47 | 30.51 | 30.3 | 189,713 |
June 23, 2025 | 29.96 | 29.97 | 29.97 | 30.38 | 29.91 | 466,236 |
June 20, 2025 | 29.97 | 30 | 30 | 30.28 | 29.78 | 212,734 |
June 19, 2025 | 30.08 | 29.8 | 29.8 | 30.09 | 29.69 | 117,886 |
June 18, 2025 | 30.03 | 30.08 | 30.08 | 30.22 | 29.96 | 286,510 |
June 17, 2025 | 29.93 | 30.09 | 30.09 | 30.12 | 29.81 | 201,115 |