33.16
-0.067(-0.20%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.2 | 33.16 | 33.16 | 33.24 | 33.16 | 0 |
September 25, 2025 | 33.04 | 33.22 | 33.22 | 33.22 | 33.03 | 116 |
September 24, 2025 | 32.91 | 33.06 | 33.06 | 33.06 | 32.91 | 1 |
September 23, 2025 | 32.95 | 32.92 | 32.92 | 32.95 | 32.88 | 2,395 |
September 22, 2025 | 33.06 | 32.97 | 32.97 | 33.06 | 32.97 | 65 |
September 19, 2025 | 33 | 33.08 | 33.08 | 33.08 | 33 | 757 |
September 18, 2025 | 32.91 | 32.96 | 32.96 | 32.96 | 32.84 | 226 |
September 17, 2025 | 32.8 | 32.79 | 32.79 | 32.81 | 32.79 | 160 |
September 16, 2025 | 32.93 | 32.8 | 32.8 | 32.93 | 32.8 | 160 |
September 15, 2025 | 33.08 | 33 | 33 | 33.08 | 33 | 4,022 |
September 12, 2025 | 33.04 | 33.11 | 33.11 | 33.11 | 33.04 | 314 |
September 11, 2025 | 33.21 | 33.09 | 33.09 | 33.26 | 33.09 | 247 |
September 10, 2025 | 33.5 | 33.45 | 33.12 | 33.51 | 33.45 | 293 |
September 09, 2025 | 33.32 | 33.43 | 33.43 | 33.43 | 33.32 | 398 |
September 08, 2025 | 33.44 | 33.4 | 33.4 | 33.44 | 33.38 | 912 |
September 05, 2025 | 33.56 | 33.4 | 33.4 | 33.56 | 33.4 | 817 |
September 04, 2025 | 33.56 | 33.62 | 33.62 | 33.64 | 33.56 | 449 |
September 03, 2025 | 33.58 | 33.49 | 33.49 | 33.59 | 33.49 | 413 |
September 02, 2025 | 33.39 | 33.53 | 33.53 | 33.6 | 33.39 | 4,224 |
September 01, 2025 | 33.35 | 33.4 | 33.4 | 33.4 | 33.33 | 40 |
August 29, 2025 | 33.49 | 33.42 | 33.42 | 33.52 | 33.38 | 1,232 |
August 28, 2025 | 33.57 | 33.5 | 33.5 | 33.58 | 33.5 | 175 |
August 27, 2025 | 33.6 | 33.65 | 33.65 | 33.71 | 33.6 | 2,457 |
August 26, 2025 | 33.58 | 33.5 | 33.5 | 33.58 | 33.49 | 1,222 |
August 25, 2025 | 33.33 | 33.4 | 33.4 | 33.43 | 33.33 | 655 |
August 22, 2025 | 33.6 | 33.32 | 33.32 | 33.6 | 33.3 | 500 |
August 21, 2025 | 33.53 | 33.54 | 33.54 | 33.54 | 33.45 | 248 |
August 20, 2025 | 33.5 | 33.45 | 33.45 | 33.5 | 33.42 | 289 |
August 19, 2025 | 33.36 | 33.4 | 33.4 | 33.4 | 33.33 | 1,919 |
August 18, 2025 | 33.32 | 33.36 | 33.36 | 33.38 | 33.32 | 208 |
August 15, 2025 | 33.4 | 33.27 | 33.27 | 33.4 | 33.27 | 118 |
August 14, 2025 | 33.37 | 33.46 | 33.46 | 33.46 | 33.36 | 3,555 |
August 13, 2025 | 33.32 | 33.27 | 33.27 | 33.32 | 33.26 | 349 |
August 12, 2025 | 33.52 | 33.34 | 33.34 | 33.53 | 33.34 | 157 |
August 11, 2025 | 33.39 | 33.55 | 33.55 | 33.55 | 33.39 | 304 |
August 08, 2025 | 33.42 | 33.37 | 33.37 | 33.47 | 33.37 | 1,133 |
August 07, 2025 | 33.37 | 33.48 | 33.48 | 33.5 | 33.37 | 1,643 |
August 06, 2025 | 33.62 | 33.47 | 33.47 | 33.62 | 33.46 | 2,360 |
August 05, 2025 | 33.72 | 33.63 | 33.63 | 33.75 | 33.63 | 1,131 |
August 04, 2025 | 33.64 | 33.66 | 33.66 | 33.67 | 33.63 | 3,746 |
August 01, 2025 | 33.94 | 33.69 | 33.69 | 33.95 | 33.66 | 421 |
July 31, 2025 | 33.85 | 33.9 | 33.9 | 33.92 | 33.85 | 24 |
July 30, 2025 | 33.57 | 33.8 | 33.8 | 33.8 | 33.55 | 140 |
July 29, 2025 | 33.59 | 33.62 | 33.62 | 33.62 | 33.52 | 267 |
July 28, 2025 | 33.09 | 33.35 | 33.35 | 33.35 | 33.09 | 807 |
July 25, 2025 | 32.99 | 33.04 | 33.04 | 33.11 | 32.99 | 2,026 |
July 24, 2025 | 32.97 | 32.93 | 32.93 | 33.01 | 32.93 | 25 |
July 23, 2025 | 33.04 | 33.08 | 33.08 | 33.11 | 33.04 | 498 |
July 22, 2025 | 33.07 | 33.06 | 33.06 | 33.15 | 33.06 | 880 |
July 21, 2025 | 33.29 | 33.12 | 33.12 | 33.29 | 33.12 | 542 |
July 18, 2025 | 33.33 | 33.26 | 33.26 | 33.33 | 33.26 | 211 |
July 17, 2025 | 33.44 | 33.41 | 33.41 | 33.45 | 33.41 | 796 |
July 16, 2025 | 33.27 | 33.12 | 33.12 | 33.46 | 33.12 | 2,126 |
July 15, 2025 | 33.17 | 33.34 | 33.34 | 33.34 | 33.15 | 129 |
July 14, 2025 | 33.17 | 33.11 | 33.11 | 33.17 | 33.11 | 4 |
July 11, 2025 | 33.15 | 33.08 | 33.08 | 33.15 | 33.08 | 492 |
July 10, 2025 | 33.02 | 33.17 | 33.17 | 33.17 | 33.02 | 6,737 |
July 09, 2025 | 32.99 | 33.07 | 33.07 | 33.08 | 32.99 | 12,982 |
July 08, 2025 | 32.93 | 33.04 | 33.04 | 33.06 | 32.89 | 14,564 |
July 07, 2025 | 32.94 | 32.97 | 32.97 | 33 | 32.94 | 128 |