31.83
-0.069(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.7 | 31.9 | 31.9 | 31.9 | 31.68 | 2,032 |
| September 04, 2025 | 31.57 | 31.63 | 31.63 | 31.65 | 31.57 | 6,782 |
| September 03, 2025 | 31.42 | 31.56 | 31.56 | 31.56 | 31.4 | 2,739 |
| September 02, 2025 | 31.48 | 31.43 | 31.43 | 31.48 | 31.4 | 2,595 |
| September 01, 2025 | 31.5 | 31.48 | 31.48 | 31.5 | 31.47 | 13 |
| August 29, 2025 | 31.56 | 31.51 | 31.51 | 31.56 | 31.51 | 22,725 |
| August 28, 2025 | 31.54 | 31.54 | 31.54 | 31.55 | 31.52 | 458 |
| August 27, 2025 | 31.41 | 31.43 | 31.43 | 31.43 | 31.41 | 860 |
| August 26, 2025 | 31.33 | 31.41 | 31.41 | 31.41 | 31.25 | 10,830 |
| August 25, 2025 | 31.41 | 31.36 | 31.36 | 31.42 | 31.36 | 36 |
| August 22, 2025 | 31.25 | 31.46 | 31.46 | 31.46 | 31.23 | 477 |
| August 21, 2025 | 31.34 | 31.25 | 31.25 | 31.34 | 31.25 | 3,075 |
| August 20, 2025 | 31.29 | 31.35 | 31.35 | 31.35 | 31.29 | 1,612 |
| August 19, 2025 | 31.24 | 31.3 | 31.3 | 31.31 | 31.24 | 150 |
| August 18, 2025 | 31.27 | 31.21 | 31.21 | 31.34 | 31.21 | 392 |
| August 15, 2025 | 31.35 | 31.31 | 31.31 | 31.35 | 31.31 | 32,024 |
| August 14, 2025 | 31.49 | 31.35 | 31.35 | 31.52 | 31.35 | 1,589 |
| August 13, 2025 | 31.37 | 31.45 | 31.45 | 31.45 | 31.37 | 205 |
| August 12, 2025 | 31.33 | 31.31 | 31.31 | 31.33 | 31.3 | 1,288 |
| August 11, 2025 | 31.36 | 31.34 | 31.34 | 31.36 | 31.34 | 1 |
| August 08, 2025 | 31.4 | 31.32 | 31.32 | 31.43 | 31.32 | 263 |
| August 07, 2025 | 31.43 | 31.46 | 31.46 | 31.46 | 31.43 | 15 |
| August 06, 2025 | 31.41 | 31.43 | 31.43 | 31.44 | 31.38 | 2,807 |
| August 05, 2025 | 31.46 | 31.51 | 31.51 | 31.51 | 31.44 | 454 |
| August 04, 2025 | 31.38 | 31.44 | 31.44 | 31.45 | 31.38 | 558 |
| August 01, 2025 | 31.06 | 31.39 | 31.39 | 31.39 | 31.03 | 11 |
| July 31, 2025 | 31.13 | 31.15 | 31.15 | 31.15 | 31.11 | 36 |
| July 30, 2025 | 31.16 | 31.07 | 31.07 | 31.19 | 31.06 | 1,444 |
| July 29, 2025 | 30.99 | 31.12 | 31.12 | 31.12 | 30.99 | 923 |
| July 28, 2025 | 31.03 | 30.97 | 30.97 | 31.08 | 30.97 | 403 |
| July 25, 2025 | 30.99 | 30.98 | 30.98 | 30.99 | 30.96 | 4,575 |
| July 24, 2025 | 31.01 | 31.02 | 31.02 | 31.02 | 30.93 | 5,363 |
| July 23, 2025 | 31.06 | 31.06 | 31.06 | 31.11 | 31.05 | 1,428 |
| July 22, 2025 | 31.06 | 31.15 | 31.15 | 31.15 | 31 | 2,759 |
| July 21, 2025 | 31 | 31.1 | 31.1 | 31.1 | 31 | 1,980 |
| July 18, 2025 | 30.9 | 30.96 | 30.96 | 30.96 | 30.89 | 810 |
| July 17, 2025 | 30.83 | 30.91 | 30.91 | 30.91 | 30.83 | 55 |
| July 16, 2025 | 30.78 | 30.81 | 30.81 | 30.88 | 30.78 | 5,769 |
| July 15, 2025 | 30.92 | 30.8 | 30.8 | 30.94 | 30.8 | 531 |
| July 14, 2025 | 30.86 | 30.89 | 30.89 | 30.94 | 30.86 | 853 |
| July 11, 2025 | 31.03 | 30.96 | 30.96 | 31.03 | 30.96 | 305 |
| July 10, 2025 | 31.12 | 31.05 | 31.05 | 31.12 | 31.05 | 1,179 |
| July 09, 2025 | 30.94 | 31.01 | 31.01 | 31.03 | 30.94 | 7,452 |
| July 08, 2025 | 30.98 | 30.93 | 30.93 | 30.98 | 30.93 | 3,452 |
| July 07, 2025 | 31.1 | 30.99 | 30.99 | 31.12 | 30.99 | 405 |
| July 04, 2025 | 31.14 | 31.1 | 31.1 | 31.14 | 31.1 | 415 |
| July 03, 2025 | 31.29 | 31.12 | 31.12 | 31.29 | 31.07 | 1,322 |
| July 02, 2025 | 31.24 | 31.22 | 31.22 | 31.24 | 31.2 | 1,415 |
| July 01, 2025 | 31.37 | 31.26 | 31.26 | 31.44 | 31.26 | 3,668 |
| June 30, 2025 | 31.25 | 31.25 | 31.25 | 31.29 | 31.25 | 561 |
| June 27, 2025 | 31.26 | 31.25 | 31.25 | 31.26 | 31.21 | 2,606 |
| June 26, 2025 | 31.26 | 31.25 | 31.25 | 31.27 | 31.23 | 270 |
| June 25, 2025 | 31.19 | 31.15 | 31.15 | 31.24 | 31.14 | 3,038 |
| June 24, 2025 | 31.11 | 31.16 | 31.16 | 31.16 | 31.07 | 984 |
| June 23, 2025 | 30.94 | 31.14 | 31.14 | 31.14 | 30.94 | 1,228 |
| June 20, 2025 | 30.98 | 30.96 | 30.96 | 30.98 | 30.89 | 78 |
| June 19, 2025 | 30.92 | 30.97 | 30.97 | 30.97 | 30.89 | 57 |
| June 18, 2025 | 30.9 | 31.03 | 31.03 | 31.05 | 30.9 | 1,213 |
| June 17, 2025 | 30.84 | 30.88 | 30.88 | 30.9 | 30.84 | 8 |
| June 16, 2025 | 30.85 | 30.88 | 30.88 | 30.88 | 30.79 | 3,315 |