34.18
+0.113(+0.33%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 33.89 | 34.07 | 34.07 | 34.11 | 33.82 | 57,603 |
October 17, 2025 | 33.16 | 33.48 | 33.48 | 33.69 | 33.03 | 67,281 |
October 16, 2025 | 33.88 | 33.84 | 33.84 | 33.96 | 33.8 | 84,631 |
October 15, 2025 | 33.83 | 33.88 | 33.88 | 34.07 | 33.8 | 54,024 |
October 14, 2025 | 33.58 | 33.7 | 33.7 | 33.71 | 33.39 | 77,506 |
October 13, 2025 | 33.68 | 33.84 | 33.84 | 33.84 | 33.63 | 113,052 |
October 10, 2025 | 34.23 | 33.61 | 33.61 | 34.45 | 33.61 | 212,380 |
October 09, 2025 | 34.26 | 34.25 | 34.25 | 34.32 | 34.21 | 131,643 |
October 08, 2025 | 34.07 | 34.23 | 34.23 | 34.23 | 34.05 | 70,949 |
October 07, 2025 | 33.98 | 33.93 | 33.93 | 34.13 | 33.92 | 59,561 |
October 06, 2025 | 33.98 | 33.98 | 33.98 | 34.11 | 33.92 | 73,552 |
October 03, 2025 | 33.87 | 33.87 | 33.87 | 33.9 | 33.77 | 24,736 |
October 02, 2025 | 33.72 | 33.73 | 33.73 | 33.79 | 33.68 | 24,668 |
October 01, 2025 | 33.22 | 33.61 | 33.61 | 33.61 | 33.2 | 37,873 |
September 30, 2025 | 33.36 | 33.36 | 33.36 | 33.43 | 33.29 | 70,503 |
September 29, 2025 | 33.44 | 33.4 | 33.4 | 33.52 | 33.37 | 243,230 |
September 26, 2025 | 33.3 | 33.31 | 33.31 | 33.43 | 33.25 | 33,122 |
September 25, 2025 | 33.24 | 33.29 | 33.29 | 33.31 | 33.09 | 52,858 |
September 24, 2025 | 33.29 | 33.33 | 33.33 | 33.42 | 33.24 | 57,775 |
September 23, 2025 | 33.4 | 33.39 | 33.39 | 33.45 | 33.37 | 53,290 |
September 22, 2025 | 33.35 | 33.35 | 33.35 | 33.37 | 33.22 | 50,232 |
September 19, 2025 | 33.18 | 33.28 | 33.28 | 33.35 | 33.17 | 22,045 |
September 18, 2025 | 33.12 | 33.24 | 33.24 | 33.29 | 33.06 | 51,850 |
September 17, 2025 | 32.91 | 32.87 | 32.87 | 32.94 | 32.85 | 69,667 |
September 16, 2025 | 33.15 | 32.89 | 32.89 | 33.18 | 32.88 | 64,967 |
September 15, 2025 | 33.17 | 33.17 | 33.17 | 33.21 | 33.09 | 41,968 |
September 12, 2025 | 33.1 | 33.12 | 33.12 | 33.18 | 33.06 | 23,691 |
September 11, 2025 | 33.01 | 33.11 | 33.11 | 33.12 | 32.94 | 34,598 |
September 10, 2025 | 32.99 | 32.9 | 32.9 | 33.02 | 32.9 | 20,077 |
September 09, 2025 | 32.68 | 32.73 | 32.73 | 32.77 | 32.67 | 17,067 |
September 08, 2025 | 32.7 | 32.72 | 32.72 | 32.75 | 32.64 | 62,884 |
September 05, 2025 | 32.88 | 32.51 | 32.51 | 32.88 | 32.42 | 37,761 |
September 04, 2025 | 32.62 | 32.73 | 32.73 | 32.88 | 32.62 | 17,596 |
September 03, 2025 | 32.52 | 32.47 | 32.47 | 32.6 | 32.47 | 21,096 |
September 02, 2025 | 32.57 | 32.24 | 32.24 | 32.61 | 32.24 | 46,173 |
September 01, 2025 | 32.54 | 32.62 | 32.62 | 32.62 | 32.53 | 57,214 |
August 29, 2025 | 32.81 | 32.53 | 32.53 | 32.82 | 32.51 | 37,485 |
August 28, 2025 | 32.87 | 32.77 | 32.77 | 32.91 | 32.72 | 33,290 |
August 27, 2025 | 32.82 | 32.86 | 32.86 | 32.91 | 32.8 | 29,749 |
August 26, 2025 | 32.65 | 32.6 | 32.6 | 32.66 | 32.57 | 38,488 |
August 25, 2025 | 32.62 | 32.66 | 32.66 | 32.68 | 32.6 | 39,009 |
August 22, 2025 | 32.49 | 32.7 | 32.7 | 32.72 | 32.49 | 69,409 |
August 21, 2025 | 32.53 | 32.52 | 32.52 | 32.53 | 32.37 | 25,001 |
August 20, 2025 | 32.51 | 32.39 | 32.39 | 32.54 | 32.25 | 58,832 |
August 19, 2025 | 32.57 | 32.58 | 32.58 | 32.66 | 32.54 | 62,745 |
August 18, 2025 | 32.58 | 32.57 | 32.57 | 32.61 | 32.49 | 58,425 |
August 15, 2025 | 32.76 | 32.52 | 32.52 | 32.76 | 32.51 | 31,209 |
August 14, 2025 | 32.55 | 32.62 | 32.62 | 32.68 | 32.51 | 25,830 |
August 13, 2025 | 32.48 | 32.44 | 32.44 | 32.58 | 32.44 | 64,187 |
August 12, 2025 | 32.38 | 32.4 | 32.4 | 32.45 | 32.3 | 31,507 |
August 11, 2025 | 32.38 | 32.39 | 32.39 | 32.43 | 32.29 | 22,930 |
August 08, 2025 | 32.16 | 32.2 | 32.2 | 32.28 | 32.15 | 33,955 |
August 07, 2025 | 32.07 | 32.1 | 32.1 | 32.3 | 32.06 | 41,256 |
August 06, 2025 | 32.14 | 32.05 | 32.05 | 32.17 | 31.9 | 66,989 |
August 05, 2025 | 32.24 | 31.95 | 31.95 | 32.28 | 31.95 | 45,637 |
August 04, 2025 | 31.77 | 32.03 | 32.03 | 32.04 | 31.77 | 62,148 |
August 01, 2025 | 32.34 | 31.68 | 31.68 | 32.35 | 31.42 | 75,107 |
July 31, 2025 | 32.81 | 32.64 | 32.64 | 32.92 | 32.57 | 64,607 |
July 30, 2025 | 32.4 | 32.56 | 32.56 | 32.63 | 32.37 | 34,510 |
July 29, 2025 | 32.52 | 32.44 | 32.44 | 32.58 | 32.39 | 242,209 |