31.95
+0.031(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.93 | 31.95 | 31.95 | 31.96 | 31.93 | 3,038 |
September 25, 2025 | 32.01 | 31.92 | 31.92 | 32.02 | 31.92 | 22,001 |
September 24, 2025 | 32.07 | 32 | 32 | 32.07 | 32 | 1,045 |
September 23, 2025 | 32.01 | 31.99 | 31.99 | 32.01 | 31.99 | 3 |
September 22, 2025 | 32.01 | 31.98 | 31.98 | 32.03 | 31.98 | 1 |
September 19, 2025 | 32.02 | 31.99 | 31.99 | 32.02 | 31.99 | 124 |
September 18, 2025 | 32.17 | 32.05 | 32.05 | 32.18 | 32.05 | 664 |
September 17, 2025 | 32.2 | 32.19 | 32.19 | 32.23 | 32.19 | 716 |
September 16, 2025 | 32.18 | 32.16 | 32.16 | 32.18 | 32.14 | 16 |
September 15, 2025 | 32.08 | 32.17 | 32.17 | 32.17 | 32.08 | 1,445 |
September 12, 2025 | 32.15 | 32.08 | 32.08 | 32.16 | 32.08 | 110 |
September 11, 2025 | 32.13 | 32.2 | 32.2 | 32.2 | 32.11 | 110 |
September 10, 2025 | 32.41 | 32.46 | 32.18 | 32.46 | 32.38 | 80 |
September 09, 2025 | 32.46 | 32.4 | 32.13 | 32.46 | 32.4 | 202 |
September 08, 2025 | 32.37 | 32.47 | 32.47 | 32.47 | 32.37 | 164 |
September 05, 2025 | 32.25 | 32.42 | 32.42 | 32.42 | 32.24 | 245 |
September 04, 2025 | 32.16 | 32.2 | 32.2 | 32.2 | 32.16 | 766 |
September 03, 2025 | 32.01 | 32.16 | 32.16 | 32.16 | 32 | 1,287 |
September 02, 2025 | 32.06 | 32.03 | 32.03 | 32.06 | 32 | 732 |
September 01, 2025 | 32.09 | 32.06 | 32.06 | 32.09 | 32.06 | 369 |
August 29, 2025 | 32.15 | 32.11 | 32.11 | 32.15 | 32.08 | 5,000 |
August 28, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.12 | 250 |
August 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 580 |
August 26, 2025 | 32 | 32.06 | 32.06 | 32.06 | 31.99 | 100 |
August 25, 2025 | 32.06 | 32.04 | 32.04 | 32.06 | 32.04 | 5,997 |
August 22, 2025 | 31.96 | 32.1 | 32.1 | 32.11 | 31.93 | 579 |
August 21, 2025 | 32.02 | 31.95 | 31.95 | 32.03 | 31.93 | 1,781 |
August 20, 2025 | 31.98 | 32.03 | 32.03 | 32.03 | 31.98 | 379 |
August 19, 2025 | 31.95 | 31.99 | 31.99 | 31.99 | 31.94 | 509 |
August 18, 2025 | 32 | 31.92 | 31.92 | 32.04 | 31.92 | 1,977 |
August 15, 2025 | 32.05 | 32 | 32 | 32.05 | 32 | 0 |
August 14, 2025 | 32.16 | 32.04 | 32.04 | 32.17 | 32.04 | 216 |
August 13, 2025 | 32.06 | 32.13 | 32.13 | 32.13 | 32.06 | 367 |
August 12, 2025 | 32.03 | 32.01 | 32.01 | 32.03 | 32.01 | 442 |
August 11, 2025 | 32.06 | 32.05 | 32.05 | 32.06 | 32.05 | 518 |
August 08, 2025 | 32.09 | 32.02 | 32.02 | 32.09 | 32.02 | 3,584 |
August 07, 2025 | 32.1 | 32.15 | 32.15 | 32.15 | 32.09 | 206 |
August 06, 2025 | 32.1 | 32.12 | 32.12 | 32.12 | 32.1 | 52 |
August 05, 2025 | 32.13 | 32.18 | 32.18 | 32.18 | 32.12 | 42 |
August 04, 2025 | 32.07 | 32.13 | 32.13 | 32.13 | 32.07 | 654 |
August 01, 2025 | 31.84 | 32.1 | 32.1 | 32.11 | 31.81 | 6 |
July 31, 2025 | 31.92 | 31.91 | 31.91 | 31.98 | 31.87 | 354 |
July 30, 2025 | 31.92 | 31.85 | 31.85 | 31.94 | 31.85 | 1,565 |
July 29, 2025 | 31.78 | 31.88 | 31.88 | 31.88 | 31.78 | 204 |
July 28, 2025 | 31.82 | 31.77 | 31.77 | 31.86 | 31.77 | 819 |
July 25, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.76 | 9,900 |
July 24, 2025 | 31.8 | 31.81 | 31.81 | 31.81 | 31.77 | 98 |
July 23, 2025 | 31.83 | 31.83 | 31.83 | 31.86 | 31.82 | 1,396 |
July 22, 2025 | 31.8 | 31.9 | 31.9 | 31.91 | 31.8 | 1,587 |
July 21, 2025 | 31.79 | 31.87 | 31.87 | 31.87 | 31.79 | 555 |
July 18, 2025 | 31.71 | 31.73 | 31.73 | 31.74 | 31.7 | 3,391 |
July 17, 2025 | 31.65 | 31.72 | 31.72 | 31.72 | 31.63 | 13,562 |
July 16, 2025 | 31.64 | 31.61 | 31.61 | 31.71 | 31.61 | 4,016 |
July 15, 2025 | 31.71 | 31.63 | 31.63 | 31.76 | 31.63 | 1,287 |
July 14, 2025 | 31.73 | 31.71 | 31.71 | 31.75 | 31.71 | 1,299 |
July 11, 2025 | 31.83 | 31.76 | 31.76 | 31.83 | 31.76 | 1,015 |
July 10, 2025 | 31.89 | 31.84 | 31.84 | 31.89 | 31.84 | 869 |
July 09, 2025 | 31.78 | 31.82 | 31.82 | 31.82 | 31.74 | 724 |
July 08, 2025 | 31.77 | 31.74 | 31.74 | 31.77 | 31.74 | 130 |
July 07, 2025 | 31.87 | 31.78 | 31.78 | 31.9 | 31.78 | 1,165 |