33.29
+0.09(+0.27%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.14 | 33.29 | 33.29 | 33.31 | 33.14 | 10,322 |
September 25, 2025 | 33.17 | 33.2 | 33.2 | 33.31 | 33.1 | 6,778 |
September 24, 2025 | 33.15 | 33.25 | 33.25 | 33.32 | 33.15 | 9,384 |
September 23, 2025 | 33.17 | 33.25 | 33.25 | 33.35 | 33.17 | 29,582 |
September 22, 2025 | 33.34 | 33.23 | 33.23 | 33.36 | 33.2 | 13,469 |
September 19, 2025 | 33.21 | 33.25 | 33.25 | 33.31 | 33.2 | 7,314 |
September 18, 2025 | 33.24 | 33.23 | 33.23 | 33.28 | 33.17 | 25,915 |
September 17, 2025 | 33.04 | 33.1 | 33.1 | 33.15 | 33.04 | 9,652 |
September 16, 2025 | 33.26 | 33.12 | 33.12 | 33.26 | 33.08 | 11,537 |
September 15, 2025 | 33.14 | 33.15 | 33.15 | 33.24 | 33.14 | 11,383 |
September 12, 2025 | 33.28 | 33.15 | 33.15 | 33.28 | 33.12 | 8,407 |
September 11, 2025 | 33.1 | 33.16 | 33.16 | 33.24 | 33.04 | 5,103 |
September 10, 2025 | 32.92 | 33.1 | 33.1 | 33.1 | 32.92 | 15,123 |
September 09, 2025 | 32.76 | 32.92 | 32.92 | 32.92 | 32.76 | 4,616 |
September 08, 2025 | 32.78 | 32.76 | 32.76 | 32.9 | 32.76 | 7,607 |
September 05, 2025 | 32.74 | 32.78 | 32.78 | 32.92 | 32.74 | 28,361 |
September 04, 2025 | 32.66 | 32.83 | 32.83 | 32.85 | 32.66 | 25,661 |
September 03, 2025 | 32.57 | 32.63 | 32.63 | 32.72 | 32.57 | 10,055 |
September 02, 2025 | 32.59 | 32.6 | 32.6 | 32.65 | 32.48 | 15,003 |
September 01, 2025 | 32.53 | 32.63 | 32.63 | 32.74 | 32.53 | 7,637 |
August 29, 2025 | 32.74 | 32.76 | 32.76 | 32.81 | 32.66 | 16,688 |
August 28, 2025 | 32.84 | 32.75 | 32.75 | 32.88 | 32.7 | 14,941 |
August 27, 2025 | 32.8 | 32.7 | 32.7 | 32.94 | 32.7 | 3,739 |
August 26, 2025 | 32.7 | 32.82 | 32.82 | 32.82 | 32.68 | 8,916 |
August 25, 2025 | 32.72 | 32.89 | 32.89 | 32.92 | 32.68 | 15,277 |
August 22, 2025 | 32.57 | 32.81 | 32.81 | 32.81 | 32.57 | 13,058 |
August 21, 2025 | 32.55 | 32.6 | 32.6 | 32.7 | 32.55 | 17,948 |
August 20, 2025 | 32.58 | 32.6 | 32.6 | 32.66 | 32.53 | 9,915 |
August 19, 2025 | 32.67 | 32.76 | 32.76 | 32.76 | 32.63 | 14,935 |
August 18, 2025 | 32.56 | 32.67 | 32.67 | 32.74 | 32.56 | 12,608 |
August 15, 2025 | 32.84 | 32.65 | 32.65 | 32.84 | 32.6 | 6,078 |
August 14, 2025 | 32.82 | 32.69 | 32.77 | 32.82 | 32.64 | 8,623 |
August 13, 2025 | 32.54 | 32.7 | 32.7 | 32.73 | 32.54 | 15,762 |
August 12, 2025 | 32.43 | 32.58 | 32.58 | 32.63 | 32.43 | 11,116 |
August 11, 2025 | 32.56 | 32.54 | 32.54 | 32.62 | 32.53 | 18,725 |
August 08, 2025 | 32.41 | 32.52 | 32.52 | 32.53 | 32.39 | 5,548 |
August 07, 2025 | 32.28 | 32.4 | 32.4 | 32.57 | 32.28 | 15,637 |
August 06, 2025 | 32.39 | 32.36 | 32.36 | 32.49 | 32.3 | 6,871 |
August 05, 2025 | 32.46 | 32.32 | 32.32 | 32.59 | 32.32 | 11,992 |
August 04, 2025 | 32.1 | 32.39 | 32.39 | 32.45 | 32.1 | 10,396 |
August 01, 2025 | 32.51 | 31.98 | 31.98 | 32.51 | 31.98 | 18,252 |
July 31, 2025 | 32.77 | 32.63 | 32.63 | 32.84 | 32.63 | 4,336 |
July 30, 2025 | 32.47 | 32.77 | 32.77 | 32.77 | 32.47 | 23,231 |
July 29, 2025 | 32.55 | 32.54 | 32.54 | 32.65 | 32.54 | 12,434 |
July 28, 2025 | 32.28 | 32.55 | 32.55 | 32.55 | 32.28 | 8,800 |
July 25, 2025 | 32.23 | 32.25 | 32.25 | 32.28 | 32.17 | 5,313 |
July 24, 2025 | 32.15 | 32.21 | 32.21 | 32.31 | 32.15 | 8,859 |
July 23, 2025 | 32.14 | 32.24 | 32.24 | 32.3 | 32.14 | 10,884 |
July 22, 2025 | 32.2 | 32.1 | 32.1 | 32.2 | 31.98 | 17,817 |
July 21, 2025 | 32.11 | 32.2 | 32.2 | 32.24 | 32.11 | 17,947 |
July 18, 2025 | 32.1 | 32.15 | 32.15 | 32.21 | 32.08 | 7,103 |
July 17, 2025 | 32.14 | 32.19 | 32.19 | 32.21 | 32.05 | 47,302 |
July 16, 2025 | 31.89 | 32.07 | 32.07 | 32.1 | 31.81 | 18,231 |
July 15, 2025 | 32.09 | 32.06 | 32.06 | 32.11 | 32.03 | 6,470 |
July 14, 2025 | 31.99 | 32.05 | 32.05 | 32.05 | 31.84 | 18,060 |
July 11, 2025 | 31.99 | 31.93 | 31.93 | 32 | 31.9 | 9,163 |
July 10, 2025 | 31.79 | 32.03 | 32.03 | 32.12 | 31.79 | 17,454 |
July 09, 2025 | 31.77 | 32.01 | 32.01 | 32.02 | 31.77 | 10,468 |
July 08, 2025 | 31.77 | 31.79 | 31.79 | 31.91 | 31.77 | 11,531 |
July 07, 2025 | 31.82 | 31.88 | 31.88 | 31.97 | 31.82 | 3,492 |