34.00
+0.42(+1.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 33.54 | 33.58 | 33.58 | 34.24 | 33.44 | 49,486 |
| September 04, 2025 | 33.82 | 33.06 | 33.06 | 34.06 | 33.06 | 71,230 |
| September 03, 2025 | 34.54 | 33.66 | 33.66 | 35.08 | 33.66 | 67,094 |
| September 02, 2025 | 35.9 | 34.1 | 34.1 | 35.9 | 34.1 | 111,457 |
| September 01, 2025 | 35.56 | 36.02 | 36.02 | 36.3 | 35.34 | 46,498 |
| August 29, 2025 | 37 | 35.5 | 35.5 | 37 | 35.48 | 129,071 |
| August 28, 2025 | 36.96 | 36.9 | 36.9 | 37.9 | 36.88 | 40,717 |
| August 27, 2025 | 37.46 | 36.92 | 36.92 | 37.62 | 36.44 | 52,102 |
| August 26, 2025 | 37.74 | 37.52 | 37.52 | 37.92 | 37.26 | 33,753 |
| August 25, 2025 | 38.28 | 37.98 | 37.98 | 38.46 | 37.8 | 34,130 |
| August 22, 2025 | 36 | 38.14 | 38.14 | 38.48 | 35.94 | 77,223 |
| August 21, 2025 | 36.12 | 36.04 | 36.04 | 36.32 | 35.78 | 30,387 |
| August 20, 2025 | 36.52 | 35.94 | 35.94 | 36.68 | 35.68 | 82,622 |
| August 19, 2025 | 36.7 | 36.8 | 36.8 | 36.94 | 36.44 | 44,237 |
| August 18, 2025 | 36.22 | 36.56 | 36.56 | 36.58 | 35.8 | 79,245 |
| August 15, 2025 | 36.26 | 35.86 | 35.86 | 36.6 | 35.72 | 77,497 |
| August 14, 2025 | 35.72 | 35.82 | 35.82 | 36.24 | 35.32 | 67,559 |
| August 13, 2025 | 36.58 | 35.44 | 35.44 | 36.58 | 35.4 | 94,182 |
| August 12, 2025 | 36 | 36.4 | 36.4 | 36.6 | 35.4 | 56,182 |
| August 11, 2025 | 37.14 | 36.1 | 36.1 | 37.3 | 36.08 | 45,216 |
| August 08, 2025 | 36.32 | 37.18 | 37.18 | 37.18 | 36.16 | 50,765 |
| August 07, 2025 | 36 | 36.32 | 36.32 | 37.2 | 35.78 | 67,670 |
| August 06, 2025 | 36 | 35.66 | 35.66 | 36.2 | 35.4 | 79,517 |
| August 05, 2025 | 36.9 | 35.88 | 35.88 | 36.96 | 35.74 | 77,969 |
| August 04, 2025 | 37.54 | 36.5 | 36.5 | 37.7 | 36.2 | 56,028 |
| August 01, 2025 | 37.98 | 37.34 | 37.34 | 38.42 | 37.28 | 61,793 |
| July 31, 2025 | 39.98 | 38.18 | 38.18 | 40.3 | 38.04 | 116,118 |
| July 30, 2025 | 40.18 | 40.16 | 40.16 | 41.62 | 39.9 | 138,559 |
| July 29, 2025 | 43.92 | 40.24 | 40.24 | 47.06 | 39.74 | 426,523 |
| July 28, 2025 | 43.66 | 44.18 | 44.18 | 44.9 | 43.66 | 178,940 |
| July 25, 2025 | 41.9 | 42.84 | 42.84 | 42.84 | 41.28 | 127,945 |
| July 24, 2025 | 42.5 | 42.22 | 42.22 | 42.78 | 41.14 | 210,719 |
| July 23, 2025 | 44.54 | 42.14 | 42.14 | 44.64 | 42 | 101,924 |
| July 22, 2025 | 44.44 | 43.44 | 43.44 | 44.58 | 43 | 68,099 |
| July 21, 2025 | 44.68 | 44.78 | 44.78 | 45.66 | 44.16 | 65,911 |
| July 18, 2025 | 45.5 | 44.96 | 44.96 | 45.94 | 44.8 | 189,612 |
| July 17, 2025 | 41.98 | 45.22 | 45.22 | 45.46 | 41.82 | 157,142 |
| July 16, 2025 | 42.02 | 41.34 | 41.34 | 42.16 | 40.86 | 87,927 |
| July 15, 2025 | 41.6 | 42.28 | 42.28 | 43.06 | 41.1 | 111,034 |
| July 14, 2025 | 43.5 | 43.1 | 43.1 | 44.02 | 42.54 | 67,922 |
| July 11, 2025 | 44.96 | 43.8 | 43.8 | 44.96 | 43.36 | 106,328 |
| July 10, 2025 | 41.84 | 44.58 | 44.58 | 44.62 | 41.8 | 108,124 |
| July 09, 2025 | 40.82 | 41.68 | 41.68 | 43.28 | 40.4 | 97,017 |
| July 08, 2025 | 39.6 | 40.68 | 40.68 | 41.04 | 39.1 | 85,610 |
| July 07, 2025 | 39.48 | 39.26 | 39.26 | 39.82 | 39.18 | 34,452 |
| July 04, 2025 | 40 | 39.94 | 39.94 | 40.4 | 39.72 | 41,293 |
| July 03, 2025 | 42.6 | 40.76 | 40.76 | 42.6 | 40.7 | 41,363 |
| July 02, 2025 | 40.2 | 42.24 | 42.24 | 42.28 | 40.1 | 50,923 |
| July 01, 2025 | 40.28 | 40.02 | 40.02 | 40.68 | 39.42 | 37,528 |
| June 30, 2025 | 41.42 | 40.7 | 40.7 | 41.58 | 40.5 | 56,484 |
| June 27, 2025 | 42 | 41.6 | 41.6 | 42.34 | 41.12 | 53,639 |
| June 26, 2025 | 40.72 | 41.32 | 41.32 | 41.84 | 40.7 | 68,512 |
| June 25, 2025 | 40.98 | 40.12 | 40.12 | 41.18 | 40.12 | 35,383 |
| June 24, 2025 | 38.76 | 40.46 | 40.46 | 40.74 | 38.76 | 68,726 |
| June 23, 2025 | 36.9 | 37.64 | 37.64 | 37.92 | 36.5 | 31,623 |
| June 20, 2025 | 36.74 | 36.58 | 36.58 | 37.9 | 36.58 | 297,546 |
| June 19, 2025 | 36.78 | 36.8 | 36.8 | 36.96 | 36.36 | 28,785 |
| June 18, 2025 | 37.28 | 37.36 | 37.36 | 37.68 | 36.76 | 39,674 |
| June 17, 2025 | 38.2 | 37.82 | 37.82 | 38.8 | 37.5 | 49,702 |
| June 16, 2025 | 38.2 | 38.68 | 38.68 | 39.22 | 38.2 | 76,257 |
