35.92
+0.135(+0.38%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.07 | 35.78 | 35.78 | 36.07 | 35.72 | 31,124 |
September 04, 2025 | 35.84 | 35.9 | 35.9 | 35.9 | 35.82 | 1,618 |
September 03, 2025 | 35.67 | 35.74 | 35.74 | 35.82 | 35.67 | 1,465 |
September 02, 2025 | 35.81 | 35.26 | 35.26 | 35.81 | 35.26 | 1,220 |
September 01, 2025 | 35.84 | 35.88 | 35.88 | 35.88 | 35.82 | 2,892 |
August 29, 2025 | 35.98 | 35.79 | 35.79 | 35.98 | 35.76 | 797 |
August 28, 2025 | 35.94 | 35.89 | 35.89 | 35.96 | 35.84 | 9,429 |
August 27, 2025 | 35.85 | 35.9 | 35.9 | 35.9 | 35.76 | 3,450 |
August 26, 2025 | 35.67 | 35.69 | 35.69 | 35.7 | 35.63 | 4,225 |
August 25, 2025 | 35.81 | 35.84 | 35.84 | 35.84 | 35.77 | 6,244 |
August 22, 2025 | 35.3 | 35.89 | 35.89 | 35.89 | 35.3 | 602 |
August 21, 2025 | 35.48 | 35.44 | 35.44 | 35.48 | 35.39 | 954 |
August 20, 2025 | 35.51 | 35.38 | 35.38 | 35.55 | 35.24 | 5,103 |
August 19, 2025 | 35.69 | 35.66 | 35.66 | 35.78 | 35.66 | 343 |
August 18, 2025 | 35.73 | 35.71 | 35.71 | 35.74 | 35.71 | 2,392 |
August 15, 2025 | 35.95 | 35.78 | 35.78 | 35.95 | 35.78 | 5,788 |
August 14, 2025 | 35.81 | 35.78 | 35.78 | 35.84 | 35.7 | 12,544 |
August 13, 2025 | 35.76 | 35.8 | 35.8 | 35.8 | 35.76 | 1,369 |
August 12, 2025 | 35.38 | 35.65 | 35.65 | 35.65 | 35.3 | 1,369 |
August 11, 2025 | 35.48 | 35.42 | 35.42 | 35.48 | 35.4 | 1,172 |
August 08, 2025 | 35.16 | 35.3 | 35.3 | 35.35 | 35.16 | 103 |
August 07, 2025 | 35.2 | 35.08 | 35.08 | 35.44 | 35.08 | 19,334 |
August 06, 2025 | 35.09 | 35.12 | 35.12 | 35.12 | 34.98 | 1,149 |
August 05, 2025 | 35.22 | 34.92 | 34.92 | 35.22 | 34.92 | 922 |
August 04, 2025 | 34.71 | 35.03 | 35.03 | 35.03 | 34.7 | 2,254 |
August 01, 2025 | 35.07 | 34.57 | 34.57 | 35.07 | 34.55 | 15,170 |
July 31, 2025 | 35.57 | 35.38 | 35.38 | 35.64 | 35.32 | 656 |
July 30, 2025 | 35.23 | 35.19 | 35.19 | 35.24 | 35.19 | 41,981 |
July 29, 2025 | 35.35 | 35.23 | 35.23 | 35.4 | 35.23 | 15,757 |
July 28, 2025 | 35.45 | 35.3 | 35.3 | 35.45 | 35.25 | 22,710 |
July 25, 2025 | 35.23 | 35.24 | 35.24 | 35.25 | 35.22 | 506 |
July 24, 2025 | 35.15 | 35.25 | 35.25 | 35.25 | 35.15 | 10 |
July 23, 2025 | 34.9 | 34.9 | 34.9 | 34.91 | 34.85 | 472 |
July 22, 2025 | 34.74 | 34.71 | 34.71 | 34.76 | 34.66 | 9,242 |
July 21, 2025 | 34.74 | 34.88 | 34.88 | 34.88 | 34.74 | 897 |
July 18, 2025 | 34.82 | 34.71 | 34.71 | 34.83 | 34.69 | 1,996 |
July 17, 2025 | 34.59 | 34.68 | 34.68 | 34.68 | 34.55 | 58 |
July 16, 2025 | 34.38 | 34.24 | 34.24 | 34.49 | 34.24 | 4,210 |
July 15, 2025 | 34.72 | 34.63 | 34.63 | 34.78 | 34.63 | 314 |
July 14, 2025 | 34.39 | 34.55 | 34.55 | 34.55 | 34.39 | 88 |
July 11, 2025 | 34.6 | 34.59 | 34.59 | 34.6 | 34.47 | 173 |
July 10, 2025 | 34.49 | 34.71 | 34.71 | 34.71 | 34.49 | 108 |
July 09, 2025 | 34.39 | 34.49 | 34.49 | 34.62 | 34.39 | 5,786 |
July 08, 2025 | 34.38 | 34.39 | 34.39 | 34.4 | 34.38 | 163 |
July 07, 2025 | 34.49 | 34.42 | 34.42 | 34.58 | 34.42 | 27,805 |
July 04, 2025 | 34.52 | 34.43 | 34.43 | 34.52 | 34.41 | 86 |
July 03, 2025 | 34.41 | 34.65 | 34.65 | 34.65 | 34.37 | 5,246 |
July 02, 2025 | 34.32 | 34.32 | 34.32 | 34.33 | 34.17 | 12,565 |
July 01, 2025 | 34.18 | 34.21 | 34.21 | 34.21 | 34.1 | 1,911 |
June 30, 2025 | 34.14 | 34.08 | 34.08 | 34.17 | 34.08 | 1,657 |
June 27, 2025 | 33.94 | 34.06 | 34.06 | 34.06 | 33.93 | 824 |
June 26, 2025 | 33.73 | 33.78 | 33.78 | 33.78 | 33.71 | 7,525 |
June 25, 2025 | 33.55 | 33.59 | 33.59 | 33.65 | 33.5 | 7,525 |
June 24, 2025 | 33.43 | 33.46 | 33.46 | 33.46 | 33.17 | 6,272 |
June 23, 2025 | 32.84 | 32.92 | 32.92 | 33.02 | 32.83 | 143 |
June 20, 2025 | 32.87 | 32.99 | 32.99 | 33.07 | 32.87 | 1,579 |
June 19, 2025 | 32.89 | 32.66 | 32.66 | 32.89 | 32.65 | 450 |
June 18, 2025 | 33.06 | 33.1 | 33.1 | 33.1 | 32.99 | 450 |
June 17, 2025 | 33.1 | 33.15 | 33.15 | 33.19 | 33.02 | 1,497 |
June 16, 2025 | 33.08 | 33.28 | 33.28 | 33.3 | 33.05 | 1,411 |