32.49
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.72 | 32.49 | 32.49 | 32.78 | 32.46 | 2,092 |
| September 04, 2025 | 32.48 | 32.63 | 32.63 | 32.63 | 32.39 | 3,639 |
| September 03, 2025 | 32.08 | 32.13 | 32.13 | 32.24 | 32.08 | 32 |
| September 02, 2025 | 32.49 | 32.19 | 32.19 | 32.49 | 32.19 | 338 |
| September 01, 2025 | 32.28 | 32.38 | 32.38 | 32.38 | 32.28 | 188 |
| August 29, 2025 | 32.38 | 32.07 | 32.07 | 32.38 | 32.07 | 138 |
| August 28, 2025 | 32.66 | 32.59 | 32.59 | 32.66 | 32.49 | 768 |
| August 27, 2025 | 32.33 | 32.3 | 32.3 | 32.33 | 32.23 | 5,171 |
| August 26, 2025 | 32.35 | 32.37 | 32.37 | 32.45 | 32.33 | 17 |
| August 25, 2025 | 32.74 | 32.65 | 32.65 | 32.74 | 32.65 | 526 |
| August 22, 2025 | 32.69 | 32.81 | 32.81 | 32.83 | 32.69 | 3,368 |
| August 21, 2025 | 32.52 | 32.63 | 32.63 | 32.63 | 32.51 | 1,442 |
| August 20, 2025 | 32.81 | 32.67 | 32.67 | 32.81 | 32.58 | 1,244 |
| August 19, 2025 | 32.98 | 32.99 | 32.99 | 33.09 | 32.97 | 1,853 |
| August 18, 2025 | 33 | 33.14 | 33.14 | 33.14 | 33 | 1,336 |
| August 15, 2025 | 33.01 | 32.89 | 32.89 | 33.01 | 32.83 | 6,630 |
| August 14, 2025 | 32.26 | 32.43 | 32.43 | 32.43 | 32.26 | 699 |
| August 13, 2025 | 32.7 | 32.51 | 32.51 | 32.77 | 32.51 | 2,510 |
| August 12, 2025 | 32.31 | 32.6 | 32.6 | 32.61 | 32.31 | 7,203 |
| August 11, 2025 | 32.07 | 32.15 | 32.15 | 32.15 | 32.07 | 55 |
| August 08, 2025 | 31.79 | 32.08 | 32.08 | 32.08 | 31.79 | 38 |
| August 07, 2025 | 31.34 | 31.4 | 31.4 | 31.55 | 31.34 | 25,639 |
| August 06, 2025 | 31.14 | 31.13 | 31.13 | 31.14 | 31.04 | 196 |
| August 05, 2025 | 30.9 | 30.8 | 30.8 | 30.91 | 30.8 | 506 |
| August 04, 2025 | 30.68 | 30.8 | 30.8 | 30.8 | 30.68 | 2,813 |
| August 01, 2025 | 31.07 | 30.44 | 30.44 | 31.07 | 30.4 | 2,813 |
| July 31, 2025 | 31.07 | 30.97 | 30.97 | 31.26 | 30.97 | 12,893 |
| July 30, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.85 | 3,424 |
| July 29, 2025 | 30.85 | 30.67 | 30.67 | 30.85 | 30.67 | 3,424 |
| July 28, 2025 | 30.97 | 30.82 | 30.82 | 31.01 | 30.82 | 245 |
| July 25, 2025 | 31.2 | 31.17 | 31.17 | 31.23 | 31.17 | 175 |
| July 24, 2025 | 31.63 | 31.51 | 31.51 | 31.65 | 31.47 | 318 |
| July 23, 2025 | 30.93 | 31.24 | 31.24 | 31.24 | 30.93 | 1,138 |
| July 22, 2025 | 29.95 | 29.87 | 29.87 | 29.95 | 29.87 | 9 |
| July 21, 2025 | 29.97 | 30.06 | 30.06 | 30.06 | 29.91 | 1,269 |
| July 18, 2025 | 29.98 | 29.85 | 29.85 | 29.98 | 29.85 | 7 |
| July 17, 2025 | 30 | 30.05 | 30.05 | 30.05 | 29.96 | 1 |
| July 16, 2025 | 29.73 | 29.45 | 29.45 | 29.75 | 29.45 | 513 |
| July 15, 2025 | 29.84 | 29.8 | 29.8 | 29.88 | 29.8 | 1,464 |
| July 14, 2025 | 29.75 | 29.8 | 29.8 | 29.8 | 29.72 | 919 |
| July 11, 2025 | 29.81 | 29.75 | 29.75 | 29.81 | 29.67 | 2,523 |
| July 10, 2025 | 29.73 | 29.79 | 29.79 | 29.79 | 29.71 | 3,251 |
| July 09, 2025 | 29.88 | 29.86 | 29.86 | 29.91 | 29.83 | 265 |
| July 08, 2025 | 29.85 | 29.92 | 29.92 | 29.92 | 29.85 | 1,536 |
| July 07, 2025 | 29.75 | 29.89 | 29.89 | 29.89 | 29.75 | 41 |
| July 04, 2025 | 29.92 | 29.9 | 29.9 | 29.93 | 29.86 | 70 |
| July 03, 2025 | 29.89 | 30.15 | 30.15 | 30.15 | 29.89 | 1,180 |
| July 02, 2025 | 29.89 | 29.83 | 29.83 | 29.92 | 29.8 | 1,180 |
| July 01, 2025 | 29.89 | 29.85 | 29.85 | 29.89 | 29.8 | 89 |
| June 30, 2025 | 30.2 | 30.15 | 30.15 | 30.2 | 30.15 | 338 |
| June 27, 2025 | 30.09 | 30.34 | 30.34 | 30.34 | 30.09 | 53 |
| June 26, 2025 | 29.61 | 29.67 | 29.67 | 29.67 | 29.6 | 2,899 |
| June 25, 2025 | 29.38 | 29.42 | 29.42 | 29.54 | 29.38 | 612 |
| June 24, 2025 | 29.4 | 29.35 | 29.35 | 29.4 | 29.3 | 174 |
| June 23, 2025 | 29.19 | 29.32 | 29.32 | 29.32 | 29.19 | 97 |
| June 20, 2025 | 29.21 | 29.31 | 29.31 | 29.31 | 29.21 | 19 |
| June 19, 2025 | 29.47 | 29.39 | 29.39 | 29.54 | 29.39 | 695 |
| June 18, 2025 | 29.64 | 29.57 | 29.57 | 29.64 | 29.54 | 3 |
| June 17, 2025 | 29.41 | 29.42 | 29.42 | 29.42 | 29.3 | 5,723 |
| June 16, 2025 | 29.43 | 29.48 | 29.48 | 29.48 | 29.34 | 176 |
