40.68
+0.38(+0.94%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.37 | 40.67 | 40.67 | 40.72 | 40.17 | 7,750 |
September 25, 2025 | 39.97 | 40.3 | 40.3 | 40.43 | 39.83 | 13,065 |
September 24, 2025 | 40.12 | 40.17 | 40.17 | 40.5 | 40.08 | 17,921 |
September 23, 2025 | 39.88 | 40.27 | 40.27 | 40.5 | 39.88 | 34,713 |
September 22, 2025 | 39.62 | 39.76 | 39.76 | 39.87 | 39.51 | 33,891 |
September 19, 2025 | 38.35 | 39.03 | 39.03 | 39.03 | 38.24 | 19,817 |
September 18, 2025 | 37.97 | 37.88 | 37.88 | 38.37 | 37.86 | 12,893 |
September 17, 2025 | 38.11 | 38.1 | 38.1 | 38.27 | 37.8 | 19,114 |
September 16, 2025 | 39.09 | 38.35 | 38.35 | 39.14 | 38.3 | 12,412 |
September 15, 2025 | 38.55 | 38.78 | 38.78 | 38.78 | 38.4 | 24,629 |
September 12, 2025 | 38.78 | 38.59 | 38.59 | 38.99 | 38.43 | 32,386 |
September 11, 2025 | 38.1 | 38.35 | 38.35 | 38.35 | 38.01 | 12,455 |
September 10, 2025 | 37.76 | 37.99 | 37.99 | 38.09 | 37.65 | 20,968 |
September 09, 2025 | 37.77 | 37.6 | 37.6 | 38.08 | 37.6 | 17,345 |
September 08, 2025 | 37.34 | 37.55 | 37.55 | 37.66 | 37.3 | 24,586 |
September 05, 2025 | 37.03 | 37.09 | 37.09 | 37.38 | 36.9 | 12,009 |
September 04, 2025 | 36.93 | 36.69 | 36.69 | 36.96 | 36.6 | 17,874 |
September 03, 2025 | 36.74 | 37.19 | 37.19 | 37.19 | 36.63 | 15,153 |
September 02, 2025 | 36.67 | 36.55 | 36.55 | 36.72 | 36.03 | 11,911 |
September 01, 2025 | 36.47 | 36.66 | 36.66 | 36.67 | 36.41 | 17,147 |
August 29, 2025 | 35.74 | 35.96 | 35.96 | 36 | 35.65 | 5,578 |
August 28, 2025 | 35.86 | 35.72 | 35.72 | 35.93 | 35.65 | 16,154 |
August 27, 2025 | 35.93 | 35.72 | 35.72 | 35.97 | 35.59 | 7,519 |
August 26, 2025 | 35.59 | 35.67 | 35.67 | 35.75 | 35.42 | 12,766 |
August 25, 2025 | 35.35 | 35.38 | 35.38 | 35.47 | 35.2 | 6,998 |
August 22, 2025 | 34.58 | 35.11 | 35.11 | 35.17 | 34.54 | 14,529 |
August 21, 2025 | 34.2 | 34.69 | 34.69 | 34.69 | 34.09 | 5,165 |
August 20, 2025 | 34 | 34.04 | 34.04 | 34.08 | 33.83 | 11,464 |
August 19, 2025 | 34.47 | 34.1 | 34.1 | 34.64 | 34.03 | 13,039 |
August 18, 2025 | 34.66 | 34.32 | 34.32 | 34.66 | 34.27 | 7,920 |
August 15, 2025 | 34.76 | 34.6 | 34.6 | 34.78 | 34.45 | 12,791 |
August 14, 2025 | 34.65 | 34.45 | 34.45 | 34.67 | 34.35 | 10,264 |
August 13, 2025 | 34.73 | 34.63 | 34.63 | 34.9 | 34.59 | 9,552 |
August 12, 2025 | 34.43 | 34.57 | 34.57 | 34.62 | 34.42 | 6,186 |
August 11, 2025 | 34.39 | 34.28 | 34.28 | 34.41 | 34.14 | 11,061 |
August 08, 2025 | 34.31 | 34.37 | 34.37 | 34.55 | 34.24 | 16,454 |
August 07, 2025 | 33.68 | 33.7 | 33.7 | 34.07 | 33.66 | 9,794 |
August 06, 2025 | 33.48 | 33.47 | 33.47 | 33.6 | 33.35 | 6,297 |
August 05, 2025 | 32.88 | 33.39 | 33.39 | 33.39 | 32.88 | 13,355 |
August 04, 2025 | 32.67 | 32.7 | 32.7 | 32.75 | 32.21 | 5,963 |
August 01, 2025 | 32.15 | 32.06 | 32.06 | 32.18 | 31.91 | 8,179 |
July 31, 2025 | 32.41 | 32.27 | 32.27 | 32.52 | 32.17 | 17,606 |
July 30, 2025 | 32.98 | 33.01 | 33.01 | 33.21 | 32.98 | 11,694 |
July 29, 2025 | 33.09 | 33 | 33 | 33.16 | 33 | 7,206 |
July 28, 2025 | 33.17 | 32.83 | 32.83 | 33.17 | 32.61 | 17,824 |
July 25, 2025 | 33.16 | 33.02 | 33.02 | 33.16 | 32.92 | 5,511 |
July 24, 2025 | 33.65 | 33.3 | 33.3 | 33.65 | 33.01 | 12,055 |
July 23, 2025 | 33.76 | 33.74 | 33.74 | 33.9 | 33.64 | 18,976 |
July 22, 2025 | 32.99 | 33.65 | 33.65 | 33.66 | 32.99 | 14,042 |
July 21, 2025 | 32.6 | 32.95 | 32.95 | 33.12 | 32.55 | 45,455 |
July 18, 2025 | 32.31 | 32.2 | 32.2 | 32.47 | 32.18 | 16,285 |
July 17, 2025 | 32.03 | 31.9 | 31.9 | 32.07 | 31.85 | 5,530 |
July 16, 2025 | 32.03 | 32.07 | 32.07 | 32.26 | 31.99 | 4,673 |
July 15, 2025 | 32.37 | 31.82 | 31.82 | 32.58 | 31.82 | 17,634 |
July 14, 2025 | 32.35 | 32.3 | 32.3 | 32.57 | 32.24 | 26,760 |
July 11, 2025 | 32.16 | 32.26 | 32.26 | 32.31 | 31.96 | 14,131 |
July 10, 2025 | 31.72 | 32.11 | 32.11 | 32.11 | 31.72 | 16,197 |
July 09, 2025 | 31.53 | 31.42 | 31.42 | 31.54 | 31.28 | 8,548 |
July 08, 2025 | 32.04 | 31.46 | 31.46 | 32.2 | 31.43 | 17,690 |
July 07, 2025 | 31.75 | 31.86 | 31.86 | 31.86 | 31.56 | 7,825 |