35.19
+0.36(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.08 | 35.19 | 35.19 | 35.76 | 35.08 | 1.57M |
| August 15, 2025 | 34.68 | 34.83 | 34.83 | 35.27 | 34.68 | 2.11M |
| August 14, 2025 | 34.65 | 34.58 | 34.58 | 35.2 | 33.86 | 5.54M |
| August 13, 2025 | 35.5 | 35.47 | 35.47 | 35.82 | 35.43 | 1.08M |
| August 12, 2025 | 35.69 | 35.52 | 35.52 | 35.79 | 35.47 | 1.21M |
| August 11, 2025 | 35.87 | 35.55 | 35.55 | 35.87 | 34.91 | 2.35M |
| August 08, 2025 | 36.11 | 35.9 | 35.9 | 36.53 | 35.9 | 1.25M |
| August 07, 2025 | 36.57 | 36.14 | 36.14 | 36.59 | 35.99 | 1.3M |
| August 06, 2025 | 36.6 | 36.62 | 36.62 | 36.8 | 36.55 | 905,369 |
| August 05, 2025 | 36.4 | 36.49 | 36.49 | 36.62 | 36.18 | 1.07M |
| August 04, 2025 | 35.83 | 36.23 | 36.23 | 36.38 | 35.83 | 989,944 |
| August 01, 2025 | 35.79 | 35.8 | 35.8 | 36.18 | 35.55 | 1.34M |
| July 31, 2025 | 36.28 | 35.91 | 35.91 | 36.35 | 35.81 | 1.84M |
| July 30, 2025 | 36.56 | 36.34 | 36.34 | 36.66 | 36.23 | 1.26M |
| July 29, 2025 | 35.83 | 36.4 | 36.4 | 36.52 | 35.83 | 1.57M |
| July 28, 2025 | 36.41 | 35.92 | 35.92 | 36.48 | 35.72 | 1.8M |
| July 25, 2025 | 36.11 | 36.21 | 36.21 | 36.24 | 35.86 | 1.21M |
| July 24, 2025 | 36.5 | 36.23 | 36.23 | 36.98 | 36.22 | 1.96M |
| July 23, 2025 | 37.75 | 36.8 | 36.8 | 37.77 | 36.8 | 2.62M |
| July 22, 2025 | 37.08 | 37.69 | 37.69 | 37.78 | 37.08 | 1.66M |
| July 21, 2025 | 36.63 | 37.14 | 37.14 | 37.18 | 36.57 | 1.44M |
| July 18, 2025 | 36.27 | 36.47 | 36.47 | 36.52 | 36.27 | 1.15M |
| July 17, 2025 | 36.3 | 36.17 | 36.17 | 36.38 | 36.06 | 1.48M |
| July 16, 2025 | 36.32 | 36.33 | 36.33 | 36.58 | 36.27 | 1.1M |
| July 15, 2025 | 36.17 | 36.37 | 36.37 | 36.66 | 36.1 | 1.53M |
| July 14, 2025 | 36.18 | 36.17 | 36.17 | 36.27 | 35.98 | 871,965 |
| July 11, 2025 | 35.88 | 36.31 | 36.31 | 36.31 | 35.85 | 1.3M |
| July 10, 2025 | 36.24 | 35.9 | 35.9 | 36.44 | 35.88 | 1.32M |
| July 09, 2025 | 35.53 | 36.17 | 36.17 | 36.17 | 35.52 | 1.61M |
| July 08, 2025 | 35.82 | 35.36 | 35.36 | 35.87 | 35.29 | 2.04M |
| July 07, 2025 | 36.33 | 35.84 | 35.84 | 36.35 | 35.78 | 1.05M |
| July 04, 2025 | 36.4 | 36.29 | 36.29 | 36.5 | 36.11 | 967,711 |
| July 03, 2025 | 36.16 | 36.4 | 36.4 | 36.55 | 35.98 | 1.5M |
| July 02, 2025 | 36.5 | 36.05 | 36.05 | 36.72 | 35.84 | 2.06M |
| July 01, 2025 | 35.76 | 36.05 | 36.05 | 36.37 | 35.69 | 2.37M |
| June 30, 2025 | 35.86 | 35.43 | 35.43 | 35.98 | 35.27 | 1.94M |
| June 27, 2025 | 35.85 | 35.76 | 35.76 | 36.06 | 35.64 | 726,406 |
| June 26, 2025 | 35.98 | 35.74 | 35.74 | 36.17 | 35.72 | 1.13M |
| June 25, 2025 | 36.2 | 35.76 | 35.76 | 36.26 | 35.72 | 1.79M |
| June 24, 2025 | 35.4 | 36.02 | 36.02 | 36.06 | 35.12 | 2.42M |
| June 23, 2025 | 35.1 | 35.8 | 35.8 | 36.03 | 35.1 | 2.59M |
| June 20, 2025 | 35.08 | 35.2 | 35.2 | 35.35 | 34.89 | 6.63M |
| June 19, 2025 | 34.9 | 35 | 35 | 35.18 | 34.78 | 1.57M |
| June 18, 2025 | 35.41 | 35.06 | 35.06 | 35.55 | 35.06 | 1.85M |
| June 17, 2025 | 35.57 | 35.47 | 35.47 | 35.65 | 35.26 | 2.5M |
| June 16, 2025 | 35.62 | 35.9 | 35.9 | 35.9 | 35.49 | 2.68M |
| June 13, 2025 | 35.68 | 35.59 | 35.59 | 35.9 | 35.4 | 3.53M |
| June 12, 2025 | 34.7 | 35.23 | 35.23 | 35.37 | 34.44 | 3.01M |
| June 11, 2025 | 34.03 | 34.68 | 34.68 | 34.81 | 33.94 | 3.19M |
| June 10, 2025 | 33.63 | 33.95 | 33.95 | 33.95 | 33.4 | 1.52M |
| June 09, 2025 | 33.49 | 33.55 | 33.55 | 33.64 | 33.32 | 1.15M |
| June 06, 2025 | 33.35 | 33.47 | 33.47 | 33.58 | 33.28 | 1.15M |
| June 05, 2025 | 33.3 | 33.19 | 33.19 | 33.49 | 33.06 | 1.29M |
| June 04, 2025 | 33.56 | 33.38 | 33.38 | 33.72 | 33.29 | 1.41M |
| June 03, 2025 | 33.33 | 33.32 | 33.32 | 33.4 | 33.02 | 2.22M |
| June 02, 2025 | 33.04 | 33.08 | 33.08 | 33.36 | 32.95 | 2.06M |
| May 30, 2025 | 33.09 | 33.13 | 33.13 | 33.46 | 32.94 | 2.88M |
| May 29, 2025 | 32.58 | 32.91 | 32.91 | 33.07 | 32.43 | 1.54M |
| May 28, 2025 | 32.6 | 32.59 | 32.59 | 32.81 | 32.46 | 2.25M |
| May 27, 2025 | 32.96 | 32.59 | 32.59 | 32.96 | 32.56 | 2.42M |