31.61
+0.15(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.76 | 31.46 | 31.46 | 31.76 | 31.42 | 1,921 |
| September 04, 2025 | 31.57 | 31.66 | 31.66 | 31.66 | 31.57 | 95 |
| September 03, 2025 | 31.58 | 31.38 | 31.38 | 31.62 | 31.38 | 3,251 |
| September 02, 2025 | 31.66 | 31.48 | 31.48 | 31.7 | 31.48 | 5,349 |
| September 01, 2025 | 31.65 | 31.71 | 31.71 | 31.71 | 31.63 | 3,728 |
| August 29, 2025 | 31.78 | 31.62 | 31.62 | 31.78 | 31.61 | 57 |
| August 28, 2025 | 32 | 31.69 | 31.69 | 32.01 | 31.69 | 547 |
| August 27, 2025 | 31.93 | 31.99 | 31.99 | 31.99 | 31.93 | 11 |
| August 26, 2025 | 31.82 | 31.73 | 31.73 | 31.82 | 31.73 | 2 |
| August 25, 2025 | 31.86 | 31.78 | 31.78 | 31.89 | 31.75 | 36 |
| August 22, 2025 | 31.72 | 31.96 | 31.96 | 32.01 | 31.71 | 548 |
| August 21, 2025 | 31.63 | 31.68 | 31.68 | 31.68 | 31.49 | 1,707 |
| August 20, 2025 | 31.62 | 31.51 | 31.51 | 31.62 | 31.46 | 511 |
| August 19, 2025 | 31.3 | 31.57 | 31.57 | 31.68 | 31.28 | 983 |
| August 18, 2025 | 31.25 | 31.39 | 31.39 | 31.39 | 31.23 | 8 |
| August 15, 2025 | 31.54 | 31.28 | 31.28 | 31.54 | 31.28 | 20 |
| August 14, 2025 | 31.55 | 31.51 | 31.51 | 31.55 | 31.51 | 301 |
| August 13, 2025 | 31.14 | 31.31 | 31.31 | 31.31 | 31.14 | 560 |
| August 12, 2025 | 30.94 | 31.09 | 31.09 | 31.09 | 30.9 | 1,625 |
| August 11, 2025 | 30.97 | 30.9 | 30.9 | 31.02 | 30.9 | 2,976 |
| August 08, 2025 | 30.75 | 30.76 | 30.76 | 30.82 | 30.75 | 89 |
| August 07, 2025 | 30.66 | 30.58 | 30.58 | 30.9 | 30.58 | 1,249 |
| August 06, 2025 | 31.01 | 30.75 | 30.75 | 31.01 | 30.63 | 705 |
| August 05, 2025 | 30.93 | 30.79 | 30.79 | 30.97 | 30.79 | 258 |
| August 04, 2025 | 30.53 | 30.76 | 30.76 | 30.76 | 30.53 | 37,478 |
| August 01, 2025 | 31.08 | 30.4 | 30.4 | 31.08 | 30.4 | 8,721 |
| July 31, 2025 | 31.18 | 31.28 | 31.28 | 31.44 | 31.18 | 4,101 |
| July 30, 2025 | 31.38 | 31.48 | 31.48 | 31.62 | 31.38 | 1,676 |
| July 29, 2025 | 31.61 | 31.44 | 31.44 | 31.61 | 31.44 | 260 |
| July 28, 2025 | 31.38 | 31.48 | 31.48 | 31.48 | 31.38 | 12 |
| July 25, 2025 | 31.27 | 31.3 | 31.11 | 31.35 | 31.24 | 997 |
| July 24, 2025 | 31.25 | 31.2 | 31.01 | 31.27 | 31.2 | 48 |
| July 23, 2025 | 31.14 | 31.24 | 31.05 | 31.28 | 31.14 | 31 |
| July 22, 2025 | 30.88 | 31.01 | 30.82 | 31.07 | 30.85 | 76 |
| July 21, 2025 | 31.12 | 30.98 | 30.79 | 31.15 | 30.98 | 2 |
| July 18, 2025 | 31.37 | 31.03 | 30.84 | 31.37 | 31.03 | 1,667 |
| July 17, 2025 | 31.21 | 31.26 | 31.07 | 31.26 | 31.17 | 894 |
| July 16, 2025 | 30.93 | 30.56 | 30.38 | 31.12 | 30.56 | 2,677 |
| July 15, 2025 | 31.34 | 31.23 | 31.04 | 31.36 | 31.23 | 1,819 |
| July 14, 2025 | 31.15 | 31.19 | 31 | 31.19 | 31.15 | 22 |
| July 11, 2025 | 31.42 | 31.24 | 31.05 | 31.42 | 31.24 | 13 |
| July 10, 2025 | 31.13 | 31.63 | 31.44 | 31.63 | 31.13 | 1,501 |
| July 09, 2025 | 31.14 | 31.1 | 31.1 | 31.22 | 31.07 | 91 |
| July 08, 2025 | 30.98 | 31.23 | 31.23 | 31.23 | 30.98 | 1,383 |
| July 07, 2025 | 31.13 | 31.11 | 31.11 | 31.25 | 31.11 | 1,625 |
| July 04, 2025 | 31.07 | 31.01 | 31.01 | 31.07 | 30.98 | 1,626 |
| July 03, 2025 | 31.13 | 31.24 | 31.24 | 31.24 | 31.13 | 682 |
| July 02, 2025 | 31.3 | 31.12 | 31.12 | 31.3 | 31.08 | 2,163 |
| July 01, 2025 | 30.82 | 31.25 | 31.25 | 31.25 | 30.69 | 379 |
| June 30, 2025 | 30.84 | 30.86 | 30.86 | 30.86 | 30.84 | 1,875 |
| June 27, 2025 | 30.73 | 30.85 | 30.85 | 30.85 | 30.73 | 1,741 |
| June 26, 2025 | 30.59 | 30.69 | 30.69 | 30.69 | 30.59 | 1,741 |
| June 25, 2025 | 30.96 | 30.69 | 30.69 | 30.96 | 30.69 | 1,741 |
| June 24, 2025 | 30.86 | 30.81 | 30.81 | 30.86 | 30.81 | 245 |
| June 23, 2025 | 30.56 | 30.56 | 30.56 | 30.78 | 30.56 | 2 |
| June 20, 2025 | 30.49 | 30.63 | 30.63 | 30.64 | 30.46 | 11,286 |
| June 19, 2025 | 30.66 | 30.45 | 30.45 | 30.66 | 30.45 | 301 |
| June 18, 2025 | 30.61 | 30.68 | 30.68 | 30.68 | 30.57 | 342 |
| June 17, 2025 | 30.67 | 30.75 | 30.75 | 30.78 | 30.58 | 342 |
| June 16, 2025 | 30.59 | 30.71 | 30.71 | 30.72 | 30.58 | 2,405 |