31.70
-0.255(-0.80%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 31.33 | 31.7 | 31.7 | 31.9 | 31.19 | 17,921 |
October 16, 2025 | 31.97 | 31.96 | 31.96 | 32.02 | 31.93 | 12,571 |
October 15, 2025 | 31.94 | 31.93 | 31.93 | 32.09 | 31.93 | 10,169 |
October 14, 2025 | 31.63 | 31.75 | 31.75 | 31.75 | 31.5 | 46,798 |
October 13, 2025 | 31.7 | 31.83 | 31.83 | 31.83 | 31.67 | 28,481 |
October 10, 2025 | 32.18 | 31.59 | 31.59 | 32.3 | 31.59 | 20,052 |
October 09, 2025 | 32.24 | 32.24 | 32.24 | 32.26 | 32.2 | 10,253 |
October 08, 2025 | 32.06 | 32.19 | 32.19 | 32.2 | 31.99 | 13,547 |
October 07, 2025 | 32.12 | 31.98 | 31.98 | 32.22 | 31.98 | 16,196 |
October 06, 2025 | 32 | 32.1 | 32.1 | 32.23 | 31.95 | 29,807 |
October 03, 2025 | 31.81 | 31.83 | 31.83 | 31.85 | 31.79 | 11,139 |
October 02, 2025 | 31.71 | 31.72 | 31.72 | 31.83 | 31.71 | 6,942 |
October 01, 2025 | 31.17 | 31.6 | 31.6 | 31.6 | 31.17 | 13,365 |
September 30, 2025 | 31.34 | 31.32 | 31.32 | 31.38 | 31.26 | 11,385 |
September 29, 2025 | 31.36 | 31.32 | 31.32 | 31.41 | 31.32 | 20,718 |
September 26, 2025 | 31.12 | 31.16 | 31.16 | 31.24 | 31.06 | 4,941 |
September 25, 2025 | 31.12 | 31.09 | 31.09 | 31.18 | 31.02 | 6,432 |
September 24, 2025 | 31.12 | 31.18 | 31.18 | 31.24 | 31.08 | 7,953 |
September 23, 2025 | 31.26 | 31.21 | 31.21 | 31.35 | 31.21 | 7,529 |
September 22, 2025 | 31.22 | 31.2 | 31.2 | 31.22 | 31.11 | 7,258 |
September 19, 2025 | 31.08 | 31.16 | 31.16 | 31.22 | 31.08 | 7,103 |
September 18, 2025 | 30.96 | 31.24 | 31.24 | 31.24 | 30.96 | 18,450 |
September 17, 2025 | 30.68 | 30.76 | 30.76 | 30.77 | 30.67 | 10,933 |
September 16, 2025 | 30.92 | 30.66 | 30.66 | 30.97 | 30.66 | 38,664 |
September 15, 2025 | 31 | 31 | 31 | 31.02 | 30.91 | 96,135 |
September 12, 2025 | 30.88 | 30.93 | 30.93 | 31 | 30.88 | 27,544 |
September 11, 2025 | 30.62 | 30.84 | 30.84 | 30.84 | 30.57 | 13,525 |
September 10, 2025 | 30.7 | 30.57 | 30.57 | 30.76 | 30.57 | 30,198 |
September 09, 2025 | 30.64 | 30.57 | 30.57 | 30.66 | 30.54 | 14,623 |
September 08, 2025 | 30.62 | 30.63 | 30.63 | 30.65 | 30.52 | 9,335 |
September 05, 2025 | 30.69 | 30.45 | 30.45 | 30.71 | 30.37 | 20,954 |
September 04, 2025 | 30.52 | 30.58 | 30.58 | 30.62 | 30.47 | 10,167 |
September 03, 2025 | 30.42 | 30.38 | 30.38 | 30.52 | 30.38 | 6,972 |
September 02, 2025 | 30.58 | 30.28 | 30.28 | 30.6 | 30.28 | 26,576 |
September 01, 2025 | 30.57 | 30.64 | 30.64 | 30.64 | 30.55 | 27,031 |
August 29, 2025 | 30.86 | 30.56 | 30.56 | 30.86 | 30.55 | 17,088 |
August 28, 2025 | 30.99 | 30.81 | 30.81 | 31.03 | 30.79 | 10,309 |
August 27, 2025 | 30.94 | 30.99 | 30.99 | 31.03 | 30.9 | 16,253 |
August 26, 2025 | 30.85 | 30.74 | 30.74 | 30.86 | 30.74 | 14,672 |
August 25, 2025 | 30.86 | 30.84 | 30.84 | 30.88 | 30.78 | 16,107 |
August 22, 2025 | 30.63 | 30.94 | 30.94 | 30.96 | 30.63 | 13,224 |
August 21, 2025 | 30.76 | 30.72 | 30.72 | 30.76 | 30.59 | 15,584 |
August 20, 2025 | 30.72 | 30.66 | 30.66 | 30.77 | 30.52 | 12,605 |
August 19, 2025 | 30.69 | 30.78 | 30.78 | 30.83 | 30.67 | 22,865 |
August 18, 2025 | 30.69 | 30.72 | 30.72 | 30.73 | 30.64 | 18,489 |
August 15, 2025 | 30.85 | 30.62 | 30.62 | 30.85 | 30.6 | 13,779 |
August 14, 2025 | 30.81 | 30.77 | 30.77 | 30.86 | 30.69 | 21,495 |
August 13, 2025 | 30.65 | 30.68 | 30.68 | 30.76 | 30.62 | 59,778 |
August 12, 2025 | 30.58 | 30.54 | 30.54 | 30.64 | 30.45 | 12,196 |
August 11, 2025 | 30.58 | 30.6 | 30.6 | 30.64 | 30.52 | 15,081 |
August 08, 2025 | 30.39 | 30.42 | 30.42 | 30.48 | 30.39 | 6,757 |
August 07, 2025 | 30.28 | 30.33 | 30.33 | 30.54 | 30.28 | 13,842 |
August 06, 2025 | 30.46 | 30.27 | 30.27 | 30.46 | 30.22 | 36,692 |
August 05, 2025 | 30.67 | 30.35 | 30.35 | 30.68 | 30.35 | 60,302 |
August 04, 2025 | 30.22 | 30.46 | 30.46 | 30.46 | 30.22 | 37,449 |
August 01, 2025 | 30.69 | 30.08 | 30.08 | 30.69 | 29.89 | 47,131 |
July 31, 2025 | 31.21 | 30.99 | 30.99 | 31.27 | 30.96 | 8,973 |
July 30, 2025 | 30.93 | 31.07 | 31.07 | 31.11 | 30.91 | 27,428 |
July 29, 2025 | 31.09 | 30.96 | 30.96 | 31.12 | 30.94 | 7,615 |
July 28, 2025 | 30.8 | 30.89 | 30.89 | 30.89 | 30.8 | 15,532 |