38.24
+0.064(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.46 | 38.18 | 38.18 | 38.46 | 38.16 | 66,860 |
| August 14, 2025 | 38.21 | 38.3 | 38.3 | 38.35 | 38.13 | 81,505 |
| August 13, 2025 | 38.14 | 38.09 | 38.09 | 38.26 | 38.08 | 30,601 |
| August 12, 2025 | 38.01 | 38.03 | 38.03 | 38.12 | 37.89 | 27,525 |
| August 11, 2025 | 37.98 | 38.03 | 38.03 | 38.07 | 37.9 | 66,039 |
| August 08, 2025 | 37.76 | 37.81 | 37.81 | 37.9 | 37.74 | 136,030 |
| August 07, 2025 | 37.66 | 37.68 | 37.68 | 38.02 | 37.64 | 83,392 |
| August 06, 2025 | 37.73 | 37.63 | 37.63 | 37.77 | 37.44 | 122,584 |
| August 05, 2025 | 37.86 | 37.53 | 37.53 | 37.91 | 37.53 | 91,127 |
| August 04, 2025 | 37.3 | 37.62 | 37.62 | 37.64 | 37.3 | 101,214 |
| August 01, 2025 | 37.99 | 37.19 | 37.19 | 37.99 | 37 | 271,103 |
| July 31, 2025 | 38.54 | 38.35 | 38.35 | 38.65 | 38.26 | 150,496 |
| July 30, 2025 | 38.06 | 38.26 | 38.26 | 38.35 | 38.01 | 74,595 |
| July 29, 2025 | 38.16 | 38.07 | 38.07 | 38.26 | 38.06 | 73,333 |
| July 28, 2025 | 37.86 | 37.92 | 37.92 | 37.95 | 37.82 | 53,825 |
| July 25, 2025 | 37.52 | 37.6 | 37.6 | 37.62 | 37.46 | 95,961 |
| July 24, 2025 | 37.54 | 37.52 | 37.52 | 37.6 | 37.44 | 45,123 |
| July 23, 2025 | 37.36 | 37.44 | 37.44 | 37.47 | 37.34 | 68,703 |
| July 22, 2025 | 37.26 | 37.11 | 37.11 | 37.3 | 37.1 | 93,604 |
| July 21, 2025 | 37.43 | 37.36 | 37.36 | 37.47 | 37.32 | 66,175 |
| July 18, 2025 | 37.51 | 37.33 | 37.33 | 37.51 | 37.3 | 43,867 |
| July 17, 2025 | 37.35 | 37.45 | 37.45 | 37.46 | 37.28 | 63,491 |
| July 16, 2025 | 37 | 36.7 | 36.7 | 37.3 | 36.7 | 83,370 |
| July 15, 2025 | 37.23 | 37.27 | 37.27 | 37.31 | 37.17 | 60,796 |
| July 14, 2025 | 36.91 | 37.07 | 37.07 | 37.07 | 36.85 | 44,160 |
| July 11, 2025 | 37.14 | 37.01 | 37.01 | 37.14 | 36.91 | 114,983 |
| July 10, 2025 | 36.95 | 37.25 | 37.25 | 37.25 | 36.94 | 45,858 |
| July 09, 2025 | 36.82 | 36.97 | 36.97 | 37.09 | 36.8 | 27,574 |
| July 08, 2025 | 36.78 | 36.85 | 36.85 | 36.94 | 36.76 | 23,924 |
| July 07, 2025 | 36.81 | 36.85 | 36.85 | 36.98 | 36.78 | 103,596 |
| July 04, 2025 | 36.81 | 36.72 | 36.72 | 36.81 | 36.66 | 31,128 |
| July 03, 2025 | 36.68 | 36.97 | 36.97 | 36.99 | 36.63 | 55,772 |
| July 02, 2025 | 36.66 | 36.61 | 36.61 | 36.69 | 36.49 | 173,316 |
| July 01, 2025 | 36.6 | 36.51 | 36.51 | 36.6 | 36.34 | 153,623 |
| June 30, 2025 | 36.68 | 36.58 | 36.58 | 36.76 | 36.54 | 317,711 |
| June 27, 2025 | 36.51 | 36.66 | 36.66 | 36.66 | 36.45 | 49,392 |
| June 26, 2025 | 36.29 | 36.35 | 36.35 | 36.4 | 36.21 | 89,717 |
| June 25, 2025 | 36.48 | 36.31 | 36.31 | 36.52 | 36.31 | 64,319 |
| June 24, 2025 | 36.45 | 36.36 | 36.36 | 36.47 | 36.28 | 33,194 |
| June 23, 2025 | 35.98 | 36.03 | 36.03 | 36.22 | 35.98 | 57,104 |
| June 20, 2025 | 36.1 | 36.11 | 36.11 | 36.28 | 36.02 | 79,407 |
| June 19, 2025 | 36.22 | 36 | 36 | 36.26 | 35.97 | 72,148 |
| June 18, 2025 | 36.29 | 36.3 | 36.3 | 36.43 | 36.22 | 53,987 |
| June 17, 2025 | 36.23 | 36.31 | 36.31 | 36.36 | 36.12 | 27,544 |
| June 16, 2025 | 36.23 | 36.39 | 36.39 | 36.42 | 36.17 | 109,092 |
| June 13, 2025 | 36.07 | 36.26 | 36.26 | 36.38 | 36.03 | 140,435 |
| June 12, 2025 | 36.44 | 36.39 | 36.39 | 36.46 | 36.05 | 124,476 |
| June 11, 2025 | 36.79 | 36.7 | 36.7 | 36.82 | 36.7 | 68,761 |
| June 10, 2025 | 36.75 | 36.7 | 36.7 | 36.8 | 36.66 | 73,969 |
| June 09, 2025 | 36.69 | 36.71 | 36.71 | 36.78 | 36.65 | 87,131 |
| June 06, 2025 | 36.5 | 36.7 | 36.7 | 36.88 | 36.46 | 45,187 |
| June 05, 2025 | 36.55 | 36.59 | 36.59 | 36.69 | 36.27 | 80,053 |
| June 04, 2025 | 36.61 | 36.56 | 36.56 | 36.69 | 36.46 | 54,075 |
| June 03, 2025 | 36.24 | 36.55 | 36.55 | 36.55 | 36.1 | 39,731 |
| June 02, 2025 | 36.09 | 36.1 | 36.1 | 36.2 | 35.87 | 155,264 |
| May 30, 2025 | 36.34 | 36.27 | 36.27 | 36.46 | 36.16 | 44,313 |
| May 29, 2025 | 36.9 | 36.28 | 36.28 | 37 | 36.25 | 160,263 |
| May 28, 2025 | 36.51 | 36.46 | 36.46 | 36.6 | 36.36 | 270,692 |
| May 27, 2025 | 36.17 | 36.4 | 36.4 | 36.41 | 36.12 | 29,438 |
| May 26, 2025 | 36.04 | 36.12 | 36.12 | 36.18 | 36.04 | 62,130 |
