31.34
+0.085(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.35 | 31.34 | 31.34 | 31.35 | 31.26 | 11,187 |
| January 13, 2026 | 31.37 | 31.26 | 31.26 | 31.37 | 31.25 | 183 |
| January 12, 2026 | 31.33 | 31.36 | 31.36 | 31.37 | 31.3 | 14,171 |
| January 09, 2026 | 31.17 | 31.39 | 31.39 | 31.39 | 31.17 | 386 |
| January 08, 2026 | 31.13 | 31.12 | 31.12 | 31.13 | 31.06 | 76 |
| January 07, 2026 | 31.33 | 31.26 | 31.26 | 31.34 | 31.2 | 9,291 |
| January 06, 2026 | 31.13 | 31.29 | 31.29 | 31.32 | 31.09 | 8,272 |
| January 05, 2026 | 30.82 | 31.1 | 31.1 | 31.1 | 30.76 | 953 |
| January 02, 2026 | 30.58 | 30.69 | 30.69 | 30.74 | 30.58 | 1,550 |
| December 30, 2025 | 30.45 | 30.6 | 30.6 | 30.6 | 30.45 | 637 |
| December 29, 2025 | 30.41 | 30.45 | 30.45 | 30.51 | 30.38 | 2,146 |
| December 23, 2025 | 30.37 | 30.36 | 30.36 | 30.43 | 30.36 | 456 |
| December 22, 2025 | 30.31 | 30.34 | 30.34 | 30.34 | 30.25 | 324 |
| December 19, 2025 | 30.23 | 30.34 | 30.34 | 30.34 | 30.2 | 964 |
| December 18, 2025 | 29.96 | 30.27 | 30.27 | 30.27 | 29.96 | 1,826 |
| December 17, 2025 | 30.05 | 29.98 | 29.98 | 30.1 | 29.98 | 1,631 |
| December 16, 2025 | 30.03 | 30.01 | 30.01 | 30.13 | 29.99 | 243 |
| December 15, 2025 | 29.92 | 30.08 | 30.08 | 30.13 | 29.92 | 5,675 |
| December 12, 2025 | 30.02 | 29.83 | 29.83 | 30.15 | 29.83 | 51,264 |
| December 11, 2025 | 29.88 | 29.99 | 29.99 | 30.04 | 29.88 | 1,212 |
| December 10, 2025 | 29.89 | 29.94 | 29.94 | 29.94 | 29.89 | 768 |
| December 09, 2025 | 30.03 | 29.98 | 29.98 | 30.03 | 29.98 | 378 |
| December 08, 2025 | 30.02 | 30 | 30 | 30.05 | 30 | 1,337 |
| December 05, 2025 | 30.06 | 30.06 | 30.06 | 30.22 | 30.06 | 13,765 |
| December 04, 2025 | 30 | 30.06 | 30.06 | 30.09 | 30 | 377 |
| December 03, 2025 | 30.01 | 29.94 | 29.94 | 30.01 | 29.88 | 52,002 |
| December 02, 2025 | 29.93 | 29.96 | 29.96 | 30.05 | 29.93 | 5,105 |
| December 01, 2025 | 29.87 | 29.94 | 29.94 | 29.94 | 29.87 | 4,944 |
| November 28, 2025 | 29.94 | 30.04 | 30.04 | 30.04 | 29.94 | 2,341 |
| November 27, 2025 | 29.81 | 29.9 | 29.9 | 29.91 | 29.81 | 2,341 |
| November 26, 2025 | 29.59 | 29.85 | 29.85 | 29.86 | 29.59 | 84 |
| November 25, 2025 | 29.33 | 29.49 | 29.49 | 29.49 | 29.3 | 84 |
| November 24, 2025 | 29.3 | 29.29 | 29.29 | 29.3 | 29.22 | 1,960 |
| November 21, 2025 | 28.9 | 29.16 | 29.16 | 29.16 | 28.9 | 558 |
| November 20, 2025 | 29.37 | 29.14 | 29.14 | 29.37 | 29.14 | 65 |
| November 19, 2025 | 29.11 | 29.08 | 29.08 | 29.26 | 29.08 | 1,274 |
| November 18, 2025 | 29.21 | 29.1 | 29.1 | 29.21 | 29.08 | 1,124 |
| November 17, 2025 | 29.83 | 29.6 | 29.6 | 29.83 | 29.58 | 53 |
| November 14, 2025 | 29.83 | 29.78 | 29.78 | 29.83 | 29.52 | 616 |
| November 13, 2025 | 30.44 | 30.1 | 30.1 | 30.44 | 30.1 | 14 |
| November 12, 2025 | 30.28 | 30.35 | 30.35 | 30.36 | 30.28 | 295 |
| November 11, 2025 | 29.98 | 30.19 | 30.19 | 30.21 | 29.98 | 295 |
| November 10, 2025 | 29.87 | 29.96 | 29.96 | 29.96 | 29.87 | 311 |
| November 07, 2025 | 29.88 | 29.6 | 29.6 | 29.88 | 29.58 | 1,817 |
| November 06, 2025 | 29.93 | 29.74 | 29.74 | 29.97 | 29.74 | 132 |
| November 05, 2025 | 29.7 | 29.97 | 29.97 | 29.99 | 29.7 | 222 |
| November 04, 2025 | 29.66 | 29.88 | 29.88 | 29.88 | 29.64 | 1,764 |
| November 03, 2025 | 29.99 | 29.95 | 29.95 | 30.09 | 29.95 | 1,334 |
| October 31, 2025 | 30.27 | 30.07 | 30.07 | 30.27 | 30.02 | 1,983 |
| October 30, 2025 | 30.28 | 30.31 | 30.31 | 30.31 | 30.2 | 1,259 |
| October 29, 2025 | 30.42 | 30.36 | 30.36 | 30.52 | 30.35 | 983 |
| October 28, 2025 | 30.62 | 30.49 | 30.49 | 30.62 | 30.46 | 11,203 |
| October 27, 2025 | 30.67 | 30.64 | 30.64 | 30.67 | 30.63 | 964 |
| October 24, 2025 | 30.6 | 30.62 | 30.62 | 30.62 | 30.5 | 590 |
| October 23, 2025 | 30.45 | 30.53 | 30.53 | 30.54 | 30.45 | 452 |
| October 22, 2025 | 30.3 | 30.4 | 30.4 | 30.45 | 30.3 | 5,552 |
| October 21, 2025 | 30.29 | 30.43 | 30.43 | 30.43 | 30.29 | 1,252 |
| October 20, 2025 | 30.11 | 30.26 | 30.26 | 30.27 | 30.09 | 5,311 |
| October 17, 2025 | 29.86 | 29.99 | 29.99 | 30.06 | 29.81 | 6,006 |
| October 16, 2025 | 30.09 | 30.19 | 30.19 | 30.19 | 30.03 | 2,400 |