33.95
+0.005(+0.01%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.47 | 33.95 | 33.95 | 33.98 | 33.3 | 83,095 |
September 04, 2025 | 33.22 | 32.87 | 32.87 | 33.3 | 32.87 | 114,916 |
September 03, 2025 | 33.44 | 33.65 | 33.65 | 33.78 | 33.21 | 78,334 |
September 02, 2025 | 32.88 | 33.13 | 33.13 | 33.37 | 32.28 | 53,023 |
September 01, 2025 | 32.69 | 32.66 | 32.66 | 32.92 | 32.42 | 80,558 |
August 29, 2025 | 30.93 | 31.59 | 31.59 | 31.59 | 30.74 | 31,368 |
August 28, 2025 | 31.1 | 30.78 | 30.78 | 31.11 | 30.68 | 63,241 |
August 27, 2025 | 30.91 | 30.93 | 30.93 | 31.06 | 30.76 | 41,201 |
August 26, 2025 | 30.4 | 30.68 | 30.68 | 30.85 | 30.25 | 29,938 |
August 25, 2025 | 29.82 | 30.09 | 30.09 | 30.13 | 29.82 | 48,749 |
August 22, 2025 | 29.29 | 29.85 | 29.85 | 30.03 | 29.21 | 80,348 |
August 21, 2025 | 28.91 | 29.45 | 29.45 | 29.8 | 28.71 | 74,980 |
August 20, 2025 | 28.52 | 28.86 | 28.86 | 28.86 | 28.35 | 12,147 |
August 19, 2025 | 29.2 | 28.55 | 28.55 | 29.32 | 28.4 | 35,425 |
August 18, 2025 | 28.88 | 29.04 | 29.04 | 29.29 | 28.88 | 8,345 |
August 15, 2025 | 28.96 | 28.98 | 28.98 | 29.13 | 28.77 | 5,853 |
August 14, 2025 | 28.85 | 28.59 | 28.59 | 29.09 | 28.59 | 24,466 |
August 13, 2025 | 28.92 | 28.68 | 28.68 | 29.14 | 28.68 | 52,347 |
August 12, 2025 | 28.75 | 28.75 | 28.75 | 28.82 | 28.42 | 20,622 |
August 11, 2025 | 28.45 | 28.81 | 28.81 | 28.81 | 28.1 | 62,846 |
August 08, 2025 | 29.07 | 29.02 | 29.02 | 29.2 | 28.86 | 22,775 |
August 07, 2025 | 28.69 | 28.98 | 28.98 | 28.98 | 28.6 | 36,238 |
August 06, 2025 | 28.02 | 28.36 | 28.36 | 28.36 | 27.81 | 25,045 |
August 05, 2025 | 27.2 | 27.88 | 27.88 | 27.88 | 26.97 | 61,493 |
August 04, 2025 | 26.37 | 26.96 | 26.96 | 27.26 | 26.22 | 34,547 |
August 01, 2025 | 25.82 | 26.06 | 26.06 | 26.2 | 25.4 | 23,966 |
July 31, 2025 | 26.19 | 25.99 | 25.99 | 26.21 | 25.68 | 82,534 |
July 30, 2025 | 26.43 | 26.38 | 26.38 | 26.55 | 26.15 | 17,624 |
July 29, 2025 | 26.17 | 26.18 | 26.18 | 26.51 | 26.15 | 9,404 |
July 28, 2025 | 26.32 | 25.94 | 25.94 | 26.32 | 25.74 | 28,748 |
July 25, 2025 | 26.42 | 26.44 | 26.44 | 26.44 | 26.1 | 8,696 |
July 24, 2025 | 27.02 | 26.75 | 26.75 | 27.02 | 26.35 | 9,587 |
July 23, 2025 | 27.48 | 27.27 | 27.27 | 27.64 | 27.22 | 40,929 |
July 22, 2025 | 26.84 | 27.45 | 27.45 | 27.49 | 26.8 | 17,581 |
July 21, 2025 | 26.14 | 26.94 | 26.94 | 27.03 | 26.14 | 18,037 |
July 18, 2025 | 26.28 | 26.28 | 26.28 | 26.56 | 26.23 | 12,932 |
July 17, 2025 | 26.46 | 26.25 | 26.25 | 26.46 | 25.91 | 28,511 |
July 16, 2025 | 26.5 | 26.51 | 26.51 | 26.74 | 26.25 | 24,027 |
July 15, 2025 | 27.04 | 26.6 | 26.6 | 27.1 | 26.6 | 28,236 |
July 14, 2025 | 26.81 | 26.95 | 26.95 | 27.06 | 26.63 | 10,698 |
July 11, 2025 | 26.41 | 26.69 | 26.69 | 26.78 | 26.26 | 46,325 |
July 10, 2025 | 26.54 | 26.35 | 26.35 | 26.6 | 26.19 | 32,306 |
July 09, 2025 | 26.09 | 26.1 | 26.1 | 26.18 | 25.8 | 31,418 |
July 08, 2025 | 27.19 | 26.17 | 26.17 | 27.19 | 25.77 | 21,376 |
July 07, 2025 | 26.26 | 26.72 | 26.72 | 26.72 | 26.08 | 8,203 |
July 04, 2025 | 27.09 | 26.85 | 26.85 | 27.09 | 26.75 | 4,201 |
July 03, 2025 | 26.69 | 26.74 | 26.74 | 26.8 | 26.37 | 10,008 |
July 02, 2025 | 26.87 | 26.55 | 26.55 | 26.94 | 26.54 | 25,505 |
July 01, 2025 | 27.07 | 27.09 | 27.09 | 27.18 | 26.76 | 77,098 |
June 30, 2025 | 26.21 | 26.56 | 26.56 | 26.56 | 26.15 | 32,647 |
June 27, 2025 | 26.62 | 25.9 | 25.9 | 26.64 | 25.79 | 39,683 |
June 26, 2025 | 26.8 | 26.9 | 26.9 | 27.07 | 26.73 | 16,081 |
June 25, 2025 | 27.05 | 26.7 | 26.7 | 27.05 | 26.7 | 23,681 |
June 24, 2025 | 27.28 | 26.9 | 26.9 | 27.39 | 26.45 | 64,572 |
June 23, 2025 | 27.65 | 28.2 | 28.2 | 28.26 | 27.51 | 30,532 |
June 20, 2025 | 27.82 | 28.18 | 28.18 | 28.2 | 27.76 | 12,955 |
June 19, 2025 | 28.18 | 27.93 | 27.93 | 28.18 | 27.91 | 9,948 |
June 18, 2025 | 28.39 | 28.38 | 28.38 | 28.43 | 28.21 | 21,087 |
June 17, 2025 | 28.56 | 28.53 | 28.53 | 28.62 | 28.26 | 16,619 |
June 16, 2025 | 28.81 | 28.64 | 28.64 | 28.81 | 28.35 | 24,962 |