30.05
-0.5(-1.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 30 | 30.55 | 30.55 | 30.75 | 29.8 | 5,413 |
| May 07, 2025 | 30.15 | 30 | 30 | 30.25 | 29.4 | 3,001 |
| May 06, 2025 | 29.75 | 30 | 30 | 30.4 | 29.55 | 3,806 |
| May 05, 2025 | 30.15 | 30.35 | 30.35 | 30.6 | 29.8 | 7,140 |
| May 02, 2025 | 30.1 | 30.7 | 30.7 | 30.75 | 29.8 | 8,397 |
| April 30, 2025 | 28.95 | 29 | 29 | 29.1 | 28 | 6,559 |
| April 29, 2025 | 29.4 | 28.9 | 28.9 | 29.45 | 28.75 | 3,468 |
| April 28, 2025 | 28.9 | 28.85 | 28.85 | 29.35 | 28.35 | 8,982 |
| April 25, 2025 | 28.55 | 28.65 | 28.7 | 28.7 | 28 | 3,938 |
| April 24, 2025 | 28.1 | 28.4 | 28.4 | 28.8 | 27.9 | 7,564 |
| April 23, 2025 | 29.9 | 29.95 | 29.95 | 30.6 | 29.45 | 15,520 |
| April 22, 2025 | 29.3 | 29.6 | 29.6 | 29.95 | 28.95 | 8,692 |
| April 17, 2025 | 31.5 | 30.65 | 30.65 | 31.65 | 30.6 | 2,993 |
| April 16, 2025 | 31.35 | 30.9 | 30.9 | 32 | 30.9 | 5,595 |
| April 15, 2025 | 33.2 | 33.3 | 33.3 | 33.6 | 32.55 | 4,314 |
| April 14, 2025 | 33.25 | 33.45 | 33.45 | 34.7 | 32.9 | 3,713 |
| April 11, 2025 | 32.9 | 32.25 | 32.25 | 33.5 | 31.1 | 3,222 |
| April 10, 2025 | 33.75 | 31.7 | 31.7 | 34.05 | 31.25 | 8,222 |
| April 09, 2025 | 30.95 | 32.9 | 32.9 | 32.9 | 29.45 | 12,920 |
| April 08, 2025 | 31.55 | 30.3 | 30.3 | 32.9 | 29.9 | 7,604 |
| April 07, 2025 | 30 | 32.25 | 31.36 | 33.35 | 29.3 | 22,346 |
| April 04, 2025 | 35.7 | 33.95 | 33.95 | 36.15 | 31.75 | 13,791 |
| April 03, 2025 | 35.7 | 36.3 | 36.3 | 36.45 | 34.8 | 10,539 |
| April 02, 2025 | 38.7 | 37.15 | 37.15 | 38.7 | 37.15 | 11,540 |
| April 01, 2025 | 38.4 | 38.25 | 38.25 | 38.75 | 38.15 | 1,666 |
| March 31, 2025 | 37.75 | 37.9 | 37.9 | 38.25 | 37.4 | 3,477 |
| March 28, 2025 | 39.55 | 38.15 | 38.15 | 39.55 | 38.1 | 6,105 |
| March 27, 2025 | 39.65 | 39.7 | 39.7 | 40.2 | 38.9 | 6,831 |
| March 26, 2025 | 38.85 | 39.1 | 39.1 | 39.25 | 38.4 | 2,697 |
| March 25, 2025 | 38.5 | 38.7 | 38.7 | 39.35 | 38.25 | 1,853 |
| March 24, 2025 | 38.85 | 39.6 | 39.6 | 39.95 | 38.85 | 4,746 |
| March 21, 2025 | 39.1 | 39.25 | 39.25 | 39.5 | 38.6 | 1,776 |
| March 20, 2025 | 39.6 | 39.25 | 39.25 | 40.1 | 38.9 | 9,722 |
| March 19, 2025 | 41.6 | 41.5 | 41.5 | 41.9 | 40.65 | 3,083 |
| March 18, 2025 | 41.75 | 41 | 41 | 42.05 | 40.9 | 7,919 |
| March 17, 2025 | 40.05 | 41.5 | 41.5 | 41.6 | 39.75 | 7,553 |
| March 14, 2025 | 39.4 | 39.5 | 39.5 | 39.9 | 38.9 | 7,608 |
| March 13, 2025 | 37.2 | 38 | 38 | 38.85 | 36.95 | 5,688 |
| March 12, 2025 | 37.05 | 37 | 37 | 37.35 | 36.05 | 20,411 |
| March 11, 2025 | 37.45 | 37.6 | 37.6 | 38.25 | 37 | 6,565 |
| March 10, 2025 | 38.95 | 37.5 | 37.5 | 39.1 | 37.05 | 13,249 |
| March 07, 2025 | 40.85 | 39.25 | 39.25 | 41.15 | 38.4 | 7,636 |
| March 06, 2025 | 42.55 | 40.9 | 40.9 | 44.25 | 39.4 | 32,557 |
| March 05, 2025 | 39.4 | 41 | 41 | 41 | 39.05 | 9,117 |
| March 04, 2025 | 39.1 | 38.85 | 38.85 | 39.5 | 38.45 | 6,507 |
| March 03, 2025 | 39.05 | 38.7 | 38.7 | 39.7 | 38.2 | 9,176 |
| February 28, 2025 | 39.7 | 40.5 | 40.5 | 40.5 | 39.15 | 7,360 |
| February 27, 2025 | 41.55 | 40.65 | 40.65 | 41.85 | 40.35 | 7,856 |
| February 26, 2025 | 41.2 | 40.5 | 40.5 | 41.55 | 40.3 | 12,232 |
| February 25, 2025 | 38.2 | 38 | 38 | 38.55 | 37.75 | 5,531 |
| February 24, 2025 | 39.25 | 37.7 | 37.7 | 40.25 | 36.95 | 22,521 |
| February 21, 2025 | 39 | 40.75 | 40.75 | 41.65 | 38.75 | 20,276 |
| February 20, 2025 | 37.95 | 39.05 | 39.05 | 41.15 | 37.65 | 26,042 |
| February 19, 2025 | 37.65 | 37.7 | 37.7 | 38.1 | 37.05 | 5,170 |
| February 18, 2025 | 38.1 | 37.6 | 37.6 | 38.85 | 37.05 | 14,030 |
| February 17, 2025 | 38.55 | 38.55 | 38.55 | 39 | 38.45 | 8,598 |
| February 14, 2025 | 38.75 | 39.5 | 39.5 | 40.2 | 38.75 | 11,168 |
| February 13, 2025 | 38.85 | 37.8 | 37.8 | 38.85 | 36.35 | 15,108 |
| February 12, 2025 | 38.35 | 37.95 | 37.95 | 38.85 | 37.6 | 11,497 |
| February 11, 2025 | 40.1 | 39.5 | 39.5 | 40.25 | 39.1 | 6,393 |
