35.10
-0.25(-0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 35.55 | 35.35 | 35.35 | 35.75 | 35.3 | 38,273 |
| August 14, 2025 | 35.5 | 35.45 | 35.45 | 35.8 | 35 | 56,741 |
| August 13, 2025 | 35.75 | 35.4 | 35.4 | 35.75 | 35 | 55,729 |
| August 12, 2025 | 35.75 | 35.2 | 35.2 | 35.75 | 35.1 | 60,326 |
| August 11, 2025 | 34.85 | 35.4 | 35.4 | 35.5 | 34.8 | 82,012 |
| August 08, 2025 | 34.1 | 35 | 35 | 35.45 | 33.35 | 137,804 |
| August 07, 2025 | 34 | 34.15 | 34.15 | 34.35 | 33.65 | 61,174 |
| August 06, 2025 | 34.2 | 33.9 | 33.9 | 34.2 | 33.8 | 30,598 |
| August 05, 2025 | 34.55 | 34.3 | 34.3 | 34.8 | 34.2 | 52,744 |
| August 04, 2025 | 34.3 | 34.5 | 34.5 | 34.8 | 34.3 | 48,682 |
| August 01, 2025 | 34.6 | 34.3 | 34.3 | 34.65 | 34.15 | 54,789 |
| July 31, 2025 | 34.95 | 34.6 | 34.6 | 35 | 34.6 | 66,065 |
| July 30, 2025 | 35.15 | 35 | 35 | 35.3 | 34.9 | 25,602 |
| July 29, 2025 | 34.85 | 35.35 | 35.35 | 35.4 | 34.85 | 62,605 |
| July 28, 2025 | 35.15 | 34.55 | 34.55 | 35.35 | 34.55 | 56,716 |
| July 25, 2025 | 35.1 | 35.05 | 35.05 | 35.25 | 34.95 | 46,630 |
| July 24, 2025 | 34.95 | 35.25 | 35.25 | 35.25 | 34.7 | 81,330 |
| July 23, 2025 | 34.95 | 34.65 | 34.65 | 35 | 34.55 | 39,863 |
| July 22, 2025 | 34.3 | 34.7 | 34.7 | 34.75 | 34.3 | 50,424 |
| July 21, 2025 | 34.5 | 34.4 | 34.4 | 34.65 | 34.2 | 51,042 |
| July 18, 2025 | 34 | 34.45 | 34.45 | 34.6 | 33.95 | 52,314 |
| July 17, 2025 | 34.2 | 33.95 | 33.95 | 34.3 | 33.65 | 37,540 |
| July 16, 2025 | 34 | 34.05 | 34.05 | 34.25 | 34 | 46,776 |
| July 15, 2025 | 34.4 | 34.1 | 34.1 | 34.5 | 33.95 | 44,937 |
| July 14, 2025 | 34.05 | 34.45 | 34.45 | 34.5 | 34 | 72,251 |
| July 11, 2025 | 34.75 | 34.35 | 34.35 | 34.8 | 34.1 | 77,386 |
| July 10, 2025 | 35 | 35 | 35 | 35.45 | 34.05 | 490,131 |
| July 09, 2025 | 36.5 | 36.95 | 36.95 | 37 | 36.35 | 104,603 |
| July 08, 2025 | 36.3 | 36.3 | 36.3 | 36.7 | 36.2 | 86,902 |
| July 07, 2025 | 36.65 | 36.35 | 36.35 | 36.75 | 36 | 61,483 |
| July 04, 2025 | 36.35 | 36.55 | 36.55 | 36.55 | 36.05 | 72,806 |
| July 03, 2025 | 36.7 | 36.5 | 36.5 | 36.8 | 36.45 | 83,375 |
| July 02, 2025 | 36.8 | 36.7 | 36.7 | 37.35 | 36.7 | 117,249 |
| July 01, 2025 | 37.15 | 36.9 | 36.9 | 37.15 | 36.3 | 156,940 |
| June 30, 2025 | 37.8 | 37.15 | 37.15 | 37.9 | 36.55 | 275,467 |
| June 27, 2025 | 34.2 | 36.8 | 36.8 | 37.2 | 34.15 | 907,849 |
| June 26, 2025 | 31.55 | 31.65 | 31.65 | 32.05 | 31.55 | 39,827 |
| June 25, 2025 | 31.45 | 31.55 | 31.55 | 31.55 | 31.1 | 46,448 |
| June 24, 2025 | 31.4 | 31.3 | 31.3 | 31.5 | 30.85 | 92,808 |
| June 23, 2025 | 30.85 | 30.85 | 30.85 | 31.2 | 30.55 | 88,336 |
| June 20, 2025 | 31.35 | 31.1 | 31.1 | 31.7 | 31.1 | 125,684 |
| June 19, 2025 | 31.55 | 31.3 | 31.3 | 31.9 | 31.3 | 35,581 |
| June 18, 2025 | 31.8 | 31.7 | 31.7 | 31.95 | 31.35 | 173,860 |
| June 17, 2025 | 31.75 | 31.9 | 31.9 | 32 | 31.65 | 38,113 |
| June 16, 2025 | 31.95 | 32 | 32 | 32.15 | 31.55 | 57,311 |
| June 13, 2025 | 32 | 31.9 | 31.9 | 32.15 | 31.35 | 91,326 |
| June 12, 2025 | 32.7 | 32.45 | 32.45 | 32.8 | 32.3 | 64,091 |
| June 11, 2025 | 32.65 | 32.8 | 32.8 | 33 | 32.6 | 50,147 |
| June 10, 2025 | 32.9 | 32.8 | 32.8 | 32.95 | 32.55 | 84,546 |
| June 09, 2025 | 33.3 | 33.1 | 33.1 | 33.3 | 32.9 | 41,731 |
| June 06, 2025 | 33.65 | 33.3 | 33.3 | 33.8 | 33.3 | 30,554 |
| June 05, 2025 | 33.8 | 33.65 | 33.65 | 33.85 | 33.55 | 65,367 |
| June 04, 2025 | 33.55 | 33.75 | 33.75 | 33.75 | 33.4 | 82,106 |
| June 03, 2025 | 33.55 | 33.45 | 33.45 | 33.6 | 33.3 | 64,283 |
| June 02, 2025 | 33.5 | 33.6 | 33.6 | 34 | 33.35 | 74,856 |
| May 30, 2025 | 33.5 | 33.75 | 33.75 | 33.75 | 33.3 | 129,347 |
| May 29, 2025 | 33.5 | 33.65 | 33.65 | 33.9 | 33.4 | 101,377 |
| May 28, 2025 | 33.3 | 33.3 | 33.3 | 33.5 | 33.15 | 68,893 |
| May 27, 2025 | 33.9 | 33.4 | 33.4 | 34 | 33.3 | 68,645 |
| May 26, 2025 | 34.1 | 33.95 | 33.95 | 34.15 | 33.9 | 58,697 |
