28.75
-0.5(-1.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 29.3 | 28.75 | 28.8 | 29.3 | 28.65 | 3,064 |
| May 29, 2025 | 29.85 | 29.25 | 29.25 | 30.25 | 28.55 | 4,436 |
| May 28, 2025 | 28.75 | 28.2 | 28.2 | 28.9 | 27.8 | 4,190 |
| May 27, 2025 | 28.45 | 28.9 | 28.9 | 29.25 | 28.45 | 6,919 |
| May 26, 2025 | 28.9 | 29 | 29 | 29.5 | 28.9 | 4,520 |
| May 23, 2025 | 29.85 | 29.55 | 29.55 | 30.15 | 28.95 | 2,775 |
| May 22, 2025 | 29.95 | 30 | 30 | 30.15 | 29.35 | 2,120 |
| May 21, 2025 | 30.55 | 29.7 | 29.7 | 30.7 | 29.5 | 4,151 |
| May 20, 2025 | 30.3 | 30.2 | 30.2 | 30.7 | 29.9 | 5,871 |
| May 19, 2025 | 29.8 | 30.05 | 30.05 | 30.1 | 29.2 | 4,878 |
| May 16, 2025 | 30.3 | 30.25 | 30.25 | 30.55 | 29.8 | 7,377 |
| May 15, 2025 | 31.3 | 30.7 | 30.55 | 31.3 | 30.5 | 7,223 |
| May 14, 2025 | 32.45 | 32 | 32 | 33.25 | 31.65 | 7,701 |
| May 13, 2025 | 31.8 | 33.55 | 33.55 | 34.15 | 31 | 18,219 |
| May 12, 2025 | 31.05 | 32.95 | 32.95 | 32.95 | 30.95 | 19,626 |
| May 09, 2025 | 30.05 | 30.35 | 30.35 | 30.6 | 29.85 | 5,658 |
| 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 |