35.90
+0.95(+2.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 34.9 | 35.9 | 35.9 | 36.1 | 34.9 | 73,451 |
| December 03, 2025 | 34.5 | 34.95 | 34.95 | 35.2 | 34.45 | 96,430 |
| December 02, 2025 | 35.55 | 34.25 | 34.25 | 35.55 | 34.25 | 91,165 |
| December 01, 2025 | 35.45 | 35.25 | 35.25 | 35.5 | 34.95 | 68,652 |
| November 28, 2025 | 35.35 | 35.6 | 35.6 | 35.65 | 34.85 | 65,524 |
| November 27, 2025 | 34.85 | 35.45 | 35.45 | 35.55 | 34.6 | 75,353 |
| November 26, 2025 | 35.7 | 34.9 | 34.9 | 35.7 | 34.85 | 45,014 |
| November 25, 2025 | 35.8 | 35.55 | 35.55 | 36.25 | 35.15 | 120,165 |
| November 24, 2025 | 34.9 | 35.65 | 35.65 | 36.05 | 34.7 | 198,026 |
| November 21, 2025 | 33.4 | 34.75 | 34.75 | 34.75 | 33.3 | 182,244 |
| November 20, 2025 | 35.8 | 33.7 | 33.7 | 35.85 | 33.5 | 113,828 |
| November 19, 2025 | 34.35 | 34.7 | 34.7 | 35 | 34.25 | 83,318 |
| November 18, 2025 | 34.7 | 34.4 | 34.4 | 34.85 | 34.1 | 83,798 |
| November 17, 2025 | 34.65 | 34.95 | 34.95 | 34.95 | 34.3 | 100,279 |
| November 14, 2025 | 34.8 | 34.55 | 34.55 | 35.05 | 33.9 | 124,226 |
| November 13, 2025 | 34.5 | 34.85 | 34.85 | 35.2 | 34.5 | 101,314 |
| November 12, 2025 | 34 | 34.45 | 34.45 | 35.6 | 34 | 219,479 |
| November 11, 2025 | 35.5 | 33.75 | 33.75 | 36.05 | 33.1 | 402,871 |
| November 10, 2025 | 36.45 | 35.8 | 35.8 | 36.6 | 35.8 | 94,237 |
| November 07, 2025 | 36.25 | 35.85 | 35.85 | 36.45 | 35.5 | 92,398 |
| November 06, 2025 | 36.15 | 36.15 | 36.15 | 36.5 | 36 | 72,987 |
| November 05, 2025 | 36.5 | 35.95 | 35.95 | 36.8 | 35.95 | 186,623 |
| November 04, 2025 | 36.9 | 36.65 | 36.65 | 37.15 | 36.4 | 139,332 |
| November 03, 2025 | 38.05 | 37.2 | 37.2 | 38.25 | 37.2 | 83,358 |
| October 31, 2025 | 38.25 | 37.95 | 37.95 | 38.5 | 37.85 | 83,181 |
| October 30, 2025 | 38.2 | 38.15 | 38.15 | 38.4 | 37.8 | 112,184 |
| October 29, 2025 | 39.55 | 38.2 | 38.2 | 39.75 | 38.2 | 108,685 |
| October 28, 2025 | 39.75 | 39.25 | 39.25 | 39.75 | 38.5 | 176,617 |
| October 27, 2025 | 40.45 | 39.95 | 39.95 | 40.6 | 39.8 | 114,068 |
| October 24, 2025 | 40.4 | 40.3 | 40.3 | 40.65 | 39.95 | 105,591 |
| October 23, 2025 | 40.6 | 40.3 | 40.3 | 41.05 | 40 | 108,885 |
| October 22, 2025 | 40.65 | 40.6 | 40.6 | 41.15 | 40.1 | 199,805 |
| October 21, 2025 | 40.5 | 40.65 | 40.65 | 41.15 | 40 | 165,625 |
| October 20, 2025 | 40 | 40.35 | 40.35 | 40.65 | 39.9 | 117,024 |
| October 17, 2025 | 40 | 39.7 | 39.7 | 40.25 | 39.3 | 251,937 |
| October 16, 2025 | 39.7 | 40.3 | 40.3 | 40.6 | 39.45 | 169,902 |
| October 15, 2025 | 39.2 | 39.65 | 39.65 | 40.1 | 39.15 | 161,909 |
| October 14, 2025 | 40.4 | 38.9 | 38.9 | 40.85 | 38.5 | 316,561 |
| October 13, 2025 | 40.25 | 40.7 | 40.7 | 41.55 | 40.25 | 278,868 |
| October 10, 2025 | 40.6 | 40.95 | 40.95 | 47.65 | 40.5 | 1.16M |
| October 09, 2025 | 41.1 | 40.65 | 40.65 | 42 | 40.25 | 518,969 |
| October 08, 2025 | 39.8 | 40.35 | 40.35 | 40.35 | 39.2 | 287,733 |
| October 07, 2025 | 38.55 | 39.6 | 39.6 | 39.85 | 38.55 | 176,714 |
| October 06, 2025 | 37.6 | 38.65 | 38.65 | 38.85 | 37.25 | 157,337 |
| October 03, 2025 | 36.85 | 37.3 | 37.3 | 37.5 | 36.85 | 189,658 |
| October 02, 2025 | 37.45 | 36.8 | 36.8 | 37.5 | 36.8 | 75,728 |
| October 01, 2025 | 37.9 | 37.25 | 37.25 | 38.05 | 37.15 | 103,541 |
| September 30, 2025 | 37.4 | 37.9 | 37.9 | 38.1 | 37.15 | 71,149 |
| September 29, 2025 | 37.3 | 37.5 | 37.5 | 37.55 | 37 | 64,293 |
| September 26, 2025 | 36.85 | 37.25 | 37.25 | 37.3 | 36.45 | 79,495 |
| September 25, 2025 | 37.55 | 36.8 | 36.8 | 37.55 | 36.8 | 90,043 |
| September 24, 2025 | 37.05 | 37.5 | 37.5 | 37.55 | 36.8 | 83,132 |
| September 23, 2025 | 37.75 | 37.4 | 37.4 | 38.2 | 37.4 | 70,473 |
| September 22, 2025 | 38.65 | 37.7 | 37.7 | 38.65 | 37.45 | 139,624 |
| September 19, 2025 | 37.8 | 39 | 39 | 40.15 | 37.5 | 360,158 |
| September 18, 2025 | 38.9 | 39.1 | 39.1 | 39.1 | 38.35 | 76,008 |
| September 17, 2025 | 39.4 | 38.8 | 38.8 | 39.6 | 38.8 | 48,821 |
| September 16, 2025 | 39.85 | 39.4 | 39.4 | 39.9 | 39.2 | 64,105 |
| September 15, 2025 | 39.35 | 39.85 | 39.85 | 40.1 | 39.1 | 63,446 |
| September 12, 2025 | 39.35 | 39.2 | 39.2 | 39.35 | 38.45 | 103,050 |
