34.27
+0.39(+1.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.09 | 33.88 | 33.88 | 34.15 | 33.76 | 18,758 |
September 04, 2025 | 33.67 | 34.08 | 34.08 | 34.08 | 33.63 | 32,784 |
September 03, 2025 | 33.55 | 33.67 | 33.67 | 33.72 | 33.44 | 66,985 |
September 02, 2025 | 34.06 | 33.53 | 33.53 | 34.06 | 33.41 | 43,175 |
September 01, 2025 | 34.15 | 34.06 | 34.06 | 34.15 | 33.9 | 35,509 |
August 29, 2025 | 34.22 | 33.99 | 33.99 | 34.25 | 33.92 | 16,556 |
August 28, 2025 | 34.31 | 34.34 | 34.34 | 34.39 | 34.14 | 11,952 |
August 27, 2025 | 34.49 | 34.21 | 34.21 | 34.49 | 34.12 | 30,238 |
August 26, 2025 | 34.6 | 34.41 | 34.41 | 34.6 | 34.4 | 20,667 |
August 25, 2025 | 34.95 | 34.76 | 34.76 | 34.98 | 34.74 | 37,541 |
August 22, 2025 | 34.88 | 35.1 | 35.1 | 35.2 | 34.83 | 8,853 |
August 21, 2025 | 34.84 | 34.88 | 34.88 | 34.88 | 34.56 | 16,477 |
August 20, 2025 | 34.81 | 34.83 | 34.83 | 34.83 | 34.74 | 23,342 |
August 19, 2025 | 35.33 | 35.39 | 34.89 | 35.49 | 35.25 | 34,661 |
August 18, 2025 | 35.23 | 35.23 | 35.23 | 35.24 | 35.05 | 17,475 |
August 15, 2025 | 35.44 | 35.33 | 35.33 | 35.44 | 35.2 | 23,324 |
August 14, 2025 | 34.84 | 35.16 | 35.16 | 35.16 | 34.84 | 29,792 |
August 13, 2025 | 34.53 | 34.72 | 34.72 | 34.77 | 34.5 | 5,757 |
August 12, 2025 | 34.5 | 34.45 | 34.45 | 34.55 | 34.33 | 5,834 |
August 11, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.12 | 8,191 |
August 08, 2025 | 34.06 | 34.25 | 34.25 | 34.32 | 34.06 | 9,471 |
August 07, 2025 | 33.7 | 33.96 | 33.96 | 33.96 | 33.7 | 14,209 |
August 06, 2025 | 33.28 | 33.53 | 33.53 | 33.55 | 33.24 | 7,384 |
August 05, 2025 | 33.26 | 33.23 | 33.23 | 33.31 | 32.97 | 14,775 |
August 04, 2025 | 32.73 | 33.19 | 33.19 | 33.19 | 32.7 | 11,191 |
August 01, 2025 | 32.99 | 32.58 | 32.58 | 33.06 | 32.45 | 14,824 |
July 31, 2025 | 33.15 | 33.25 | 33.25 | 33.49 | 33.15 | 47,171 |
July 30, 2025 | 32.9 | 33.14 | 33.14 | 33.14 | 32.75 | 23,958 |
July 29, 2025 | 32.81 | 33.03 | 33.03 | 33.18 | 32.78 | 149,204 |
July 28, 2025 | 33.04 | 32.78 | 32.78 | 33.18 | 32.73 | 44,623 |
July 25, 2025 | 32.7 | 32.78 | 32.78 | 32.8 | 32.6 | 9,530 |
July 24, 2025 | 32.71 | 32.78 | 32.78 | 32.93 | 32.68 | 11,993 |
July 23, 2025 | 32.38 | 32.41 | 32.41 | 32.63 | 32.12 | 50,098 |
July 22, 2025 | 32.3 | 32.32 | 32.32 | 32.35 | 32.13 | 10,509 |
July 21, 2025 | 32.27 | 32.4 | 32.4 | 32.4 | 32.12 | 18,870 |
July 18, 2025 | 32.37 | 32.22 | 32.22 | 32.38 | 32.18 | 7,401 |
July 17, 2025 | 32.09 | 32.24 | 32.24 | 32.27 | 32.09 | 11,762 |
July 16, 2025 | 32.03 | 31.99 | 31.99 | 32.22 | 31.99 | 10,800 |
July 15, 2025 | 32.47 | 31.98 | 31.98 | 32.47 | 31.95 | 12,180 |
July 14, 2025 | 32.08 | 32.36 | 32.36 | 32.38 | 32.05 | 4,473 |
July 11, 2025 | 32.55 | 32.3 | 32.3 | 32.55 | 32.24 | 10,172 |
July 10, 2025 | 32.89 | 32.65 | 32.65 | 32.89 | 32.63 | 9,061 |
July 09, 2025 | 32.65 | 32.9 | 32.9 | 32.9 | 32.65 | 9,474 |
July 08, 2025 | 32.51 | 32.55 | 32.55 | 32.56 | 32.4 | 34,983 |
July 07, 2025 | 32.21 | 32.43 | 32.43 | 32.43 | 32.1 | 8,827 |
July 04, 2025 | 32.47 | 32.17 | 32.17 | 32.47 | 32.04 | 10,893 |
July 03, 2025 | 32.23 | 32.53 | 32.53 | 32.53 | 32.16 | 6,867 |
July 02, 2025 | 32.27 | 32.21 | 32.21 | 32.35 | 32.08 | 7,561 |
July 01, 2025 | 32.1 | 32.01 | 32.01 | 32.14 | 31.93 | 6,640 |
June 30, 2025 | 32.1 | 32.02 | 32.02 | 32.1 | 31.83 | 10,804 |
June 27, 2025 | 31.78 | 31.97 | 31.97 | 31.97 | 31.73 | 5,205 |
June 26, 2025 | 31.79 | 31.6 | 31.6 | 31.79 | 31.58 | 4,040 |
June 25, 2025 | 32.06 | 31.57 | 31.57 | 32.09 | 31.57 | 6,138 |
June 24, 2025 | 32.08 | 32.13 | 32.13 | 32.16 | 32 | 4,841 |
June 23, 2025 | 31.52 | 31.66 | 31.66 | 31.76 | 31.5 | 10,675 |
June 20, 2025 | 31.6 | 31.68 | 31.68 | 31.84 | 31.6 | 11,611 |
June 19, 2025 | 31.78 | 31.42 | 31.42 | 31.79 | 31.42 | 15,475 |
June 18, 2025 | 31.85 | 31.88 | 31.88 | 31.95 | 31.7 | 17,538 |
June 17, 2025 | 31.96 | 31.91 | 31.91 | 31.96 | 31.72 | 39,682 |
June 16, 2025 | 31.97 | 32.24 | 32.24 | 32.27 | 31.93 | 16,866 |