33.35
+0.705(+2.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.78 | 32.65 | 32.65 | 32.93 | 32.49 | 3,226 |
| September 04, 2025 | 31.97 | 31.9 | 31.9 | 32.04 | 31.9 | 2,661 |
| September 03, 2025 | 32 | 32.05 | 32.05 | 32.23 | 31.99 | 4,606 |
| September 02, 2025 | 32.35 | 31.75 | 31.75 | 32.35 | 31.75 | 2,053 |
| September 01, 2025 | 32.47 | 32.48 | 32.48 | 32.48 | 32.42 | 1,380 |
| August 29, 2025 | 32.7 | 32.31 | 32.31 | 32.73 | 32.3 | 1,674 |
| August 28, 2025 | 32.52 | 32.54 | 32.54 | 32.54 | 32.41 | 954 |
| August 27, 2025 | 32.45 | 32.42 | 32.42 | 32.46 | 32.32 | 1,440 |
| August 26, 2025 | 32.34 | 32.48 | 32.48 | 32.5 | 32.28 | 1,783 |
| August 25, 2025 | 32.46 | 32.41 | 32.41 | 32.48 | 32.25 | 3,883 |
| August 22, 2025 | 31.81 | 32.27 | 32.27 | 32.31 | 31.81 | 834 |
| August 21, 2025 | 31.67 | 31.65 | 31.65 | 31.68 | 31.56 | 2,961 |
| August 20, 2025 | 31.74 | 31.52 | 31.52 | 31.81 | 31.47 | 882 |
| August 19, 2025 | 32.41 | 31.92 | 31.92 | 32.52 | 31.91 | 733 |
| August 18, 2025 | 32.55 | 32.44 | 32.44 | 32.55 | 32.26 | 237 |
| August 15, 2025 | 32.53 | 32.33 | 32.33 | 32.66 | 32.33 | 1,539 |
| August 14, 2025 | 32.34 | 32.01 | 32.01 | 32.48 | 32.01 | 1,454 |
| August 13, 2025 | 32.32 | 32.3 | 32.3 | 32.55 | 32.3 | 1,069 |
| August 12, 2025 | 31.87 | 32.14 | 32.14 | 32.14 | 31.6 | 265 |
| August 11, 2025 | 31.64 | 31.87 | 31.87 | 31.94 | 31.64 | 1,210 |
| August 08, 2025 | 31.31 | 31.26 | 31.26 | 31.51 | 31.26 | 4,870 |
| August 07, 2025 | 31.15 | 31.04 | 31.04 | 31.29 | 31.04 | 2,154 |
| August 06, 2025 | 31.61 | 31.15 | 31.15 | 31.61 | 31.09 | 1,043 |
| August 05, 2025 | 31.37 | 31.17 | 31.17 | 31.67 | 31.17 | 5,352 |
| August 04, 2025 | 30.61 | 31.06 | 31.06 | 31.06 | 30.57 | 2,283 |
| August 01, 2025 | 30.62 | 30.25 | 30.25 | 30.62 | 29.97 | 3,440 |
| July 31, 2025 | 31.08 | 31.09 | 31.09 | 31.27 | 31.07 | 1,707 |
| July 30, 2025 | 31.36 | 31.46 | 31.46 | 31.55 | 31.36 | 3,110 |
| July 29, 2025 | 32.32 | 31.52 | 31.52 | 32.35 | 31.52 | 1,874 |
| July 28, 2025 | 32.78 | 32.32 | 32.32 | 32.85 | 32.2 | 3,663 |
| July 25, 2025 | 32.45 | 32.42 | 32.42 | 32.52 | 32.22 | 3,234 |
| July 24, 2025 | 32.32 | 32.67 | 32.67 | 32.87 | 32.03 | 2,250 |
| July 23, 2025 | 32.1 | 32.09 | 32.09 | 32.19 | 32.05 | 4,993 |
| July 22, 2025 | 31.35 | 31.7 | 31.7 | 31.7 | 31.08 | 13,715 |
| July 21, 2025 | 32.28 | 32.02 | 32.02 | 32.32 | 31.74 | 3,883 |
| July 18, 2025 | 31.9 | 32.06 | 32.06 | 32.15 | 31.73 | 9,610 |
| July 17, 2025 | 30.77 | 31.66 | 31.66 | 31.66 | 30.75 | 10,026 |
| July 16, 2025 | 30.02 | 29.76 | 29.76 | 30.46 | 29.76 | 2,603 |
| July 15, 2025 | 29.88 | 30.22 | 30.22 | 30.28 | 29.88 | 1,745 |
| July 14, 2025 | 29.43 | 29.65 | 29.65 | 29.65 | 29.43 | 405 |
| July 11, 2025 | 29.6 | 29.64 | 29.64 | 29.7 | 29.44 | 1,457 |
| July 10, 2025 | 29.18 | 29.53 | 29.53 | 29.56 | 29.17 | 3,652 |
| July 09, 2025 | 28.66 | 29.05 | 29.05 | 29.14 | 28.66 | 2,925 |
| July 08, 2025 | 28.21 | 28.63 | 28.63 | 28.76 | 28.21 | 752 |
| July 07, 2025 | 28.02 | 27.98 | 27.98 | 28.09 | 27.98 | 926 |
| July 04, 2025 | 28.07 | 28.05 | 28.05 | 28.12 | 28.01 | 1,728 |
| July 03, 2025 | 28.11 | 28.47 | 28.47 | 28.48 | 28.11 | 40 |
| July 02, 2025 | 27.64 | 27.99 | 27.99 | 28 | 27.64 | 2,062 |
| July 01, 2025 | 27.89 | 27.48 | 27.48 | 27.9 | 27.45 | 273 |
| June 30, 2025 | 27.96 | 28.03 | 28.03 | 28.13 | 27.89 | 445 |
| June 27, 2025 | 28.08 | 28.16 | 28.16 | 28.21 | 28.04 | 1,758 |
| June 26, 2025 | 27.13 | 27.66 | 27.66 | 27.66 | 27.1 | 165 |
| June 25, 2025 | 27.45 | 27.15 | 27.15 | 27.49 | 27.15 | 2,097 |
| June 24, 2025 | 26.87 | 26.89 | 26.89 | 26.89 | 26.82 | 309 |
| June 23, 2025 | 26.38 | 26.41 | 26.41 | 26.55 | 26.37 | 245 |
| June 20, 2025 | 26.49 | 26.37 | 26.37 | 26.65 | 26.37 | 249 |
| June 19, 2025 | 26.55 | 26.29 | 26.29 | 26.55 | 26.29 | 119 |
| June 18, 2025 | 26.52 | 26.63 | 26.63 | 26.63 | 26.44 | 200 |
| June 17, 2025 | 26.8 | 26.6 | 26.6 | 26.8 | 26.6 | 1,314 |
| June 16, 2025 | 26.56 | 26.78 | 26.78 | 26.89 | 26.56 | 1,118 |
