32.51
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.56 | 32.51 | 32.51 | 32.64 | 32.44 | 21,311 |
September 04, 2025 | 32.33 | 32.49 | 32.49 | 32.52 | 32.33 | 30,989 |
September 03, 2025 | 32.11 | 32.23 | 32.23 | 32.26 | 32 | 15,023 |
September 02, 2025 | 32.47 | 31.96 | 31.96 | 32.47 | 31.96 | 4,690 |
September 01, 2025 | 32.55 | 32.49 | 32.49 | 32.55 | 32.43 | 10,334 |
August 29, 2025 | 32.63 | 32.42 | 32.42 | 32.63 | 32.42 | 7,491 |
August 28, 2025 | 32.87 | 32.69 | 32.69 | 32.9 | 32.66 | 11,670 |
August 27, 2025 | 32.78 | 32.78 | 32.78 | 32.79 | 32.7 | 43,407 |
August 26, 2025 | 32.74 | 32.7 | 32.7 | 32.8 | 32.67 | 13,128 |
August 25, 2025 | 33.09 | 32.99 | 32.99 | 33.17 | 32.98 | 2,981 |
August 22, 2025 | 32.99 | 33.2 | 33.2 | 33.26 | 32.99 | 2,936 |
August 21, 2025 | 33.04 | 33.03 | 33.03 | 33.08 | 32.9 | 9,832 |
August 20, 2025 | 32.95 | 33.1 | 33.1 | 33.11 | 32.95 | 34,370 |
August 19, 2025 | 32.85 | 32.98 | 32.98 | 33.06 | 32.82 | 10,555 |
August 18, 2025 | 32.79 | 32.78 | 32.78 | 32.79 | 32.66 | 8,672 |
August 15, 2025 | 32.9 | 32.74 | 32.74 | 32.92 | 32.74 | 22,941 |
August 14, 2025 | 32.61 | 32.77 | 32.77 | 32.77 | 32.61 | 20,918 |
August 13, 2025 | 32.46 | 32.55 | 32.55 | 32.55 | 32.46 | 2,454 |
August 12, 2025 | 32.52 | 32.33 | 32.33 | 32.53 | 32.27 | 11,052 |
August 11, 2025 | 32.6 | 32.39 | 32.39 | 32.6 | 32.39 | 11,572 |
August 08, 2025 | 32.49 | 32.44 | 32.44 | 32.49 | 32.36 | 7,893 |
August 07, 2025 | 32.14 | 32.46 | 32.46 | 32.51 | 32.11 | 19,233 |
August 06, 2025 | 32.22 | 32.02 | 32.02 | 32.22 | 31.97 | 32,876 |
August 05, 2025 | 32.26 | 32.12 | 32.12 | 32.29 | 32.12 | 12,885 |
August 04, 2025 | 31.87 | 32.14 | 32.14 | 32.14 | 31.86 | 9,316 |
August 01, 2025 | 32.05 | 31.67 | 31.67 | 32.07 | 31.65 | 96,974 |
July 31, 2025 | 32.82 | 32.48 | 32.48 | 32.91 | 32.48 | 6,374 |
July 30, 2025 | 32.73 | 32.71 | 32.71 | 32.88 | 32.71 | 5,995 |
July 29, 2025 | 33.13 | 32.87 | 32.87 | 33.32 | 32.87 | 29,412 |
July 28, 2025 | 33.41 | 33.05 | 33.05 | 33.41 | 33 | 4,951 |
July 25, 2025 | 33.03 | 33.1 | 33.1 | 33.15 | 33 | 2,542 |
July 24, 2025 | 33.21 | 33.14 | 33.14 | 33.34 | 33.13 | 4,548 |
July 23, 2025 | 33.12 | 33.1 | 33.1 | 33.21 | 33.08 | 8,278 |
July 22, 2025 | 32.99 | 32.89 | 32.89 | 33 | 32.77 | 6,430 |
July 21, 2025 | 33.08 | 33.01 | 33.01 | 33.09 | 32.98 | 5,547 |
July 18, 2025 | 33.22 | 33.02 | 33.02 | 33.22 | 32.98 | 2,207 |
July 17, 2025 | 32.97 | 33.07 | 33.07 | 33.09 | 32.97 | 20,871 |
July 16, 2025 | 32.81 | 32.7 | 32.7 | 32.92 | 32.7 | 4,831 |
July 15, 2025 | 33.03 | 32.85 | 32.85 | 33.09 | 32.85 | 5,356 |
July 14, 2025 | 32.77 | 32.94 | 32.94 | 32.94 | 32.77 | 17,549 |
July 11, 2025 | 33.26 | 32.96 | 32.96 | 33.27 | 32.96 | 3,601 |
July 10, 2025 | 33.31 | 33.39 | 33.39 | 33.41 | 33.3 | 8,616 |
July 09, 2025 | 32.98 | 33.16 | 33.16 | 33.19 | 32.98 | 3,516 |
July 08, 2025 | 32.89 | 33 | 33 | 33 | 32.81 | 3,704 |
July 07, 2025 | 32.7 | 32.87 | 32.87 | 32.89 | 32.7 | 11,037 |
July 04, 2025 | 32.69 | 32.69 | 32.69 | 32.78 | 32.58 | 30,155 |
July 03, 2025 | 32.72 | 32.83 | 32.83 | 32.83 | 32.67 | 12,878 |
July 02, 2025 | 32.81 | 32.64 | 32.64 | 32.87 | 32.56 | 15,029 |
July 01, 2025 | 32.84 | 32.69 | 32.69 | 32.84 | 32.54 | 35,587 |
June 30, 2025 | 32.92 | 32.72 | 32.72 | 32.97 | 32.72 | 24,123 |
June 27, 2025 | 32.65 | 32.9 | 32.9 | 32.9 | 32.65 | 12,067 |
June 26, 2025 | 32.53 | 32.44 | 32.44 | 32.53 | 32.34 | 13,840 |
June 25, 2025 | 32.72 | 32.42 | 32.42 | 32.72 | 32.42 | 22,626 |
June 24, 2025 | 32.9 | 32.69 | 32.69 | 32.9 | 32.64 | 4,129 |
June 23, 2025 | 32.29 | 32.28 | 32.28 | 32.45 | 32.22 | 9,315 |
June 20, 2025 | 32.59 | 32.49 | 32.49 | 32.69 | 32.47 | 5,465 |
June 19, 2025 | 32.51 | 32.41 | 32.41 | 32.55 | 32.41 | 1,415 |
June 18, 2025 | 32.8 | 32.66 | 32.66 | 32.8 | 32.59 | 2,802 |
June 17, 2025 | 32.86 | 32.79 | 32.79 | 32.91 | 32.75 | 6,729 |
June 16, 2025 | 33.05 | 33.11 | 33.11 | 33.17 | 32.99 | 9,563 |