32.60
+0.025(+0.08%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.67 | 32.57 | 32.57 | 32.72 | 32.52 | 2,065 |
September 04, 2025 | 32.38 | 32.6 | 32.6 | 32.65 | 32.38 | 6,765 |
September 03, 2025 | 32.16 | 32.34 | 32.34 | 32.34 | 32.08 | 5,774 |
September 02, 2025 | 32.41 | 32 | 32 | 32.41 | 32 | 25,205 |
September 01, 2025 | 32.53 | 32.46 | 32.46 | 32.53 | 32.4 | 3,559 |
August 29, 2025 | 32.55 | 32.37 | 32.37 | 32.55 | 32.35 | 2,352 |
August 28, 2025 | 32.76 | 32.6 | 32.6 | 32.76 | 32.58 | 4,532 |
August 27, 2025 | 32.66 | 32.66 | 32.66 | 32.7 | 32.58 | 4,126 |
August 26, 2025 | 32.59 | 32.57 | 32.57 | 32.71 | 32.57 | 5,061 |
August 25, 2025 | 32.98 | 32.84 | 32.84 | 33.03 | 32.84 | 2,419 |
August 22, 2025 | 32.93 | 33.07 | 33.07 | 33.17 | 32.93 | 6,182 |
August 21, 2025 | 32.92 | 32.97 | 32.97 | 32.98 | 32.84 | 6,772 |
August 20, 2025 | 32.79 | 32.99 | 32.99 | 33.01 | 32.79 | 7,432 |
August 19, 2025 | 32.64 | 32.85 | 32.85 | 32.88 | 32.63 | 4,025 |
August 18, 2025 | 32.6 | 32.58 | 32.58 | 32.62 | 32.47 | 9,212 |
August 15, 2025 | 32.67 | 32.53 | 32.53 | 32.67 | 32.52 | 11,506 |
August 14, 2025 | 32.41 | 32.53 | 32.53 | 32.53 | 32.41 | 4,748 |
August 13, 2025 | 32.2 | 32.33 | 32.33 | 32.37 | 32.2 | 432 |
August 12, 2025 | 32.21 | 32.03 | 32.03 | 32.21 | 31.97 | 2,551 |
August 11, 2025 | 32.28 | 32.09 | 32.09 | 32.28 | 32.09 | 290 |
August 08, 2025 | 32.12 | 32.09 | 32.09 | 32.13 | 32 | 1,171 |
August 07, 2025 | 31.74 | 32.07 | 32.07 | 32.12 | 31.74 | 624 |
August 06, 2025 | 31.87 | 31.65 | 31.65 | 31.87 | 31.59 | 994 |
August 05, 2025 | 31.93 | 31.81 | 31.81 | 31.95 | 31.81 | 4,210 |
August 04, 2025 | 31.52 | 31.8 | 31.8 | 31.8 | 31.52 | 9,049 |
August 01, 2025 | 31.76 | 31.3 | 31.3 | 31.83 | 31.3 | 5,725 |
July 31, 2025 | 32.55 | 32.14 | 32.14 | 32.56 | 32.14 | 5,233 |
July 30, 2025 | 32.35 | 32.46 | 32.46 | 32.49 | 32.35 | 4,455 |
July 29, 2025 | 32.54 | 32.41 | 32.41 | 32.74 | 32.41 | 6,910 |
July 28, 2025 | 32.82 | 32.45 | 32.45 | 32.82 | 32.4 | 3,336 |
July 25, 2025 | 32.45 | 32.46 | 32.46 | 32.53 | 32.38 | 8,229 |
July 24, 2025 | 32.65 | 32.59 | 32.59 | 32.72 | 32.57 | 2,861 |
July 23, 2025 | 32.42 | 32.49 | 32.49 | 32.55 | 32.41 | 6,033 |
July 22, 2025 | 32.17 | 32.13 | 32.13 | 32.17 | 32.03 | 4,421 |
July 21, 2025 | 32.34 | 32.26 | 32.26 | 32.34 | 32.22 | 1,043 |
July 18, 2025 | 32.48 | 32.34 | 32.34 | 32.55 | 32.33 | 4,278 |
July 17, 2025 | 32.29 | 32.42 | 32.42 | 32.42 | 32.29 | 2,773 |
July 16, 2025 | 32.23 | 32.08 | 32.08 | 32.34 | 32.08 | 5,192 |
July 15, 2025 | 32.55 | 32.35 | 32.35 | 32.6 | 32.35 | 12,209 |
July 14, 2025 | 32.32 | 32.47 | 32.47 | 32.47 | 32.31 | 2,952 |
July 11, 2025 | 32.83 | 32.45 | 32.45 | 32.83 | 32.41 | 36,956 |
July 10, 2025 | 32.9 | 32.96 | 32.96 | 33 | 32.9 | 2,907 |
July 09, 2025 | 32.58 | 32.78 | 32.78 | 32.78 | 32.57 | 9,928 |
July 08, 2025 | 32.44 | 32.57 | 32.57 | 32.57 | 32.32 | 6,892 |
July 07, 2025 | 32.3 | 32.46 | 32.46 | 32.46 | 32.28 | 8,949 |
July 04, 2025 | 32.3 | 32.27 | 32.27 | 32.34 | 32.14 | 2,605 |
July 03, 2025 | 32.4 | 32.42 | 32.42 | 32.42 | 32.28 | 14,597 |
July 02, 2025 | 32.46 | 32.3 | 32.3 | 32.46 | 32.16 | 28,683 |
July 01, 2025 | 32.43 | 32.34 | 32.34 | 32.43 | 32.14 | 5,244 |
June 30, 2025 | 32.5 | 32.32 | 32.32 | 32.57 | 32.32 | 3,745 |
June 27, 2025 | 32.28 | 32.49 | 32.49 | 32.49 | 32.28 | 1,591 |
June 26, 2025 | 32.23 | 32.06 | 32.06 | 32.23 | 32.02 | 6,574 |
June 25, 2025 | 32.48 | 32.1 | 32.1 | 32.49 | 32.1 | 15,019 |
June 24, 2025 | 32.45 | 32.42 | 32.42 | 32.52 | 32.34 | 4,209 |
June 23, 2025 | 31.93 | 32 | 32 | 32.09 | 31.87 | 9,845 |
June 20, 2025 | 32.27 | 32.14 | 32.14 | 32.38 | 32.11 | 1,827 |
June 19, 2025 | 32.21 | 32.1 | 32.1 | 32.26 | 32.1 | 1,052 |
June 18, 2025 | 32.52 | 32.37 | 32.37 | 32.52 | 32.33 | 6,268 |
June 17, 2025 | 32.58 | 32.55 | 32.55 | 32.72 | 32.52 | 4,003 |
June 16, 2025 | 32.84 | 32.9 | 32.9 | 32.96 | 32.78 | 5,778 |