31.78
-0.165(-0.52%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.66 | 31.78 | 31.78 | 31.79 | 31.61 | 8,586 |
September 25, 2025 | 31.96 | 31.94 | 31.94 | 31.97 | 31.76 | 4,404 |
September 24, 2025 | 31.99 | 31.84 | 31.84 | 31.99 | 31.84 | 10,309 |
September 23, 2025 | 32.08 | 32.1 | 32.1 | 32.17 | 32.03 | 11,039 |
September 22, 2025 | 32.12 | 32.06 | 32.06 | 32.12 | 31.98 | 8,852 |
September 19, 2025 | 31.96 | 31.97 | 31.97 | 32.03 | 31.92 | 56,901 |
September 18, 2025 | 32.03 | 31.98 | 31.98 | 32.11 | 31.98 | 14,865 |
September 17, 2025 | 32.19 | 32.1 | 32.1 | 32.19 | 31.99 | 21,733 |
September 16, 2025 | 32.47 | 32 | 32 | 32.47 | 32 | 10,365 |
September 15, 2025 | 32.22 | 32.42 | 32.42 | 32.42 | 32.18 | 7,357 |
September 12, 2025 | 32.28 | 32.09 | 32.09 | 32.28 | 32.09 | 4,137 |
September 11, 2025 | 31.91 | 32.24 | 32.24 | 32.24 | 31.83 | 97,433 |
September 10, 2025 | 31.91 | 31.81 | 31.81 | 31.91 | 31.75 | 7,243 |
September 09, 2025 | 31.4 | 31.45 | 31.45 | 31.45 | 31.32 | 6,542 |
September 08, 2025 | 31.28 | 31.28 | 31.28 | 31.31 | 31.21 | 15,523 |
September 05, 2025 | 31.36 | 31.13 | 31.13 | 31.36 | 31.01 | 3,783 |
September 04, 2025 | 31.13 | 31.18 | 31.18 | 31.18 | 31.04 | 33,769 |
September 03, 2025 | 30.97 | 31.08 | 31.08 | 31.08 | 30.94 | 3,626 |
September 02, 2025 | 31.13 | 31.01 | 31.01 | 31.13 | 30.86 | 6,492 |
September 01, 2025 | 30.98 | 31.08 | 31.08 | 31.08 | 30.93 | 5,685 |
August 29, 2025 | 31.3 | 31.09 | 31.09 | 31.3 | 31.08 | 16,118 |
August 28, 2025 | 31.37 | 31.33 | 31.33 | 31.39 | 31.28 | 14,092 |
August 27, 2025 | 31.24 | 31.23 | 31.23 | 31.26 | 31.17 | 10,596 |
August 26, 2025 | 31.31 | 31.32 | 31.32 | 31.32 | 31.14 | 9,251 |
August 25, 2025 | 31.32 | 31.41 | 31.41 | 31.41 | 31.24 | 15,240 |
August 22, 2025 | 31.19 | 31.42 | 31.42 | 31.45 | 31.16 | 6,526 |
August 21, 2025 | 31.05 | 31.07 | 31.07 | 31.09 | 30.95 | 19,603 |
August 20, 2025 | 30.99 | 30.85 | 30.85 | 31 | 30.76 | 62,556 |
August 19, 2025 | 31.08 | 31.1 | 31.1 | 31.1 | 30.92 | 32,062 |
August 18, 2025 | 31.14 | 31.09 | 31.09 | 31.15 | 31.05 | 8,142 |
August 15, 2025 | 31.38 | 31.24 | 31.24 | 31.38 | 31.09 | 76,900 |
August 14, 2025 | 31.42 | 31.25 | 31.25 | 31.42 | 31.21 | 11,539 |
August 13, 2025 | 31.36 | 31.41 | 31.41 | 31.43 | 31.33 | 6,351 |
August 12, 2025 | 31.2 | 31.33 | 31.33 | 31.33 | 31.12 | 13,712 |
August 11, 2025 | 31.13 | 31.14 | 31.14 | 31.19 | 31.05 | 8,470 |
August 08, 2025 | 31.07 | 31.19 | 31.19 | 31.19 | 31 | 49,677 |
August 07, 2025 | 31.12 | 31.18 | 31.18 | 31.22 | 31.06 | 10,280 |
August 06, 2025 | 31.14 | 30.85 | 30.85 | 31.14 | 30.85 | 35,577 |
August 05, 2025 | 31.01 | 30.87 | 30.87 | 31.06 | 30.87 | 13,921 |
August 04, 2025 | 30.53 | 30.84 | 30.84 | 30.84 | 30.53 | 9,183 |
August 01, 2025 | 30.68 | 30.45 | 30.45 | 30.69 | 30.2 | 9,214 |
July 31, 2025 | 31.35 | 31.11 | 31.11 | 31.35 | 31.03 | 31,032 |
July 30, 2025 | 31.31 | 31.26 | 31.26 | 31.32 | 31.23 | 9,048 |
July 29, 2025 | 31.17 | 31.16 | 31.16 | 31.24 | 31.07 | 16,806 |
July 28, 2025 | 30.82 | 30.84 | 30.84 | 30.86 | 30.75 | 7,767 |
July 25, 2025 | 30.65 | 30.68 | 30.68 | 30.68 | 30.52 | 10,876 |
July 24, 2025 | 30.86 | 30.71 | 30.71 | 30.87 | 30.69 | 37,991 |
July 23, 2025 | 30.72 | 30.82 | 30.82 | 30.82 | 30.65 | 24,974 |
July 22, 2025 | 30.49 | 30.5 | 30.5 | 30.52 | 30.38 | 10,642 |
July 21, 2025 | 30.78 | 30.72 | 30.72 | 30.78 | 30.68 | 25,782 |
July 18, 2025 | 30.74 | 30.65 | 30.65 | 30.76 | 30.65 | 26,307 |
July 17, 2025 | 30.51 | 30.8 | 30.8 | 30.8 | 30.48 | 2,260 |
July 16, 2025 | 30.37 | 30.24 | 30.24 | 30.52 | 30.24 | 5,373 |
July 15, 2025 | 30.63 | 30.54 | 30.54 | 30.67 | 30.48 | 32,901 |
July 14, 2025 | 30.43 | 30.44 | 30.44 | 30.46 | 30.39 | 11,570 |
July 11, 2025 | 30.48 | 30.29 | 30.29 | 30.48 | 30.29 | 13,745 |
July 10, 2025 | 30.22 | 30.39 | 30.39 | 30.39 | 30.22 | 7,915 |
July 09, 2025 | 30.08 | 30.08 | 30.08 | 30.1 | 29.98 | 4,310 |
July 08, 2025 | 29.99 | 30.04 | 30.04 | 30.07 | 29.99 | 18,115 |
July 07, 2025 | 29.74 | 29.83 | 29.83 | 29.88 | 29.74 | 2,806 |