30.15
-0.05(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 29.95 | 30.2 | 30.2 | 30.25 | 29.1 | 45,278 |
| September 16, 2025 | 28.5 | 29.45 | 29.45 | 29.5 | 28 | 19,532 |
| September 15, 2025 | 28.9 | 28.7 | 28.7 | 29.2 | 28.4 | 19,375 |
| September 12, 2025 | 29.15 | 28.7 | 28.7 | 29.45 | 28.65 | 20,147 |
| September 11, 2025 | 28.85 | 29.55 | 29.55 | 29.6 | 28.5 | 19,050 |
| September 10, 2025 | 29.05 | 28.5 | 28.5 | 29.35 | 28.15 | 42,534 |
| September 09, 2025 | 27.7 | 28.95 | 28.95 | 29 | 27.6 | 18,890 |
| September 08, 2025 | 26.85 | 27.9 | 27.9 | 28.2 | 26.8 | 14,802 |
| September 05, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.35 | 5,948 |
| September 04, 2025 | 26.55 | 26.6 | 26.6 | 26.6 | 26.25 | 3,414 |
| September 03, 2025 | 26.45 | 26.8 | 26.8 | 26.85 | 26.45 | 5,350 |
| September 02, 2025 | 26.35 | 27.05 | 27.05 | 27.2 | 26.05 | 8,585 |
| September 01, 2025 | 26.6 | 26.95 | 26.95 | 27.05 | 26.55 | 10,283 |
| August 29, 2025 | 25.95 | 26.6 | 26.6 | 26.85 | 25.9 | 21,073 |
| August 28, 2025 | 25.6 | 26.05 | 26.05 | 26.15 | 25.35 | 31,408 |
| August 27, 2025 | 27.15 | 26.6 | 26.6 | 27.25 | 26.35 | 20,514 |
| August 26, 2025 | 27.9 | 27.4 | 27.4 | 27.9 | 27.25 | 5,077 |
| August 25, 2025 | 27.7 | 27.4 | 27.4 | 28 | 27.35 | 9,028 |
| August 22, 2025 | 26.7 | 27.15 | 27.15 | 27.4 | 26.6 | 14,358 |
| August 21, 2025 | 26.65 | 26.95 | 26.95 | 27.05 | 26.5 | 7,725 |
| August 20, 2025 | 26.75 | 26.8 | 26.8 | 27.05 | 26.55 | 2,648 |
| August 19, 2025 | 27.35 | 26.75 | 26.75 | 27.35 | 26.7 | 4,342 |
| August 18, 2025 | 27.45 | 27.3 | 27.3 | 27.75 | 27.15 | 6,129 |
| August 15, 2025 | 26.7 | 27.1 | 27.1 | 27.2 | 26.3 | 18,644 |
| August 14, 2025 | 27.5 | 27.2 | 27.2 | 28.85 | 26.75 | 22,084 |
| August 13, 2025 | 27.45 | 27.95 | 27.95 | 28.15 | 27.45 | 8,285 |
| August 12, 2025 | 26.85 | 27.55 | 27.55 | 27.6 | 26.75 | 4,698 |
| August 11, 2025 | 26.85 | 26.8 | 26.8 | 27.05 | 26.6 | 4,480 |
| August 08, 2025 | 27.05 | 27.05 | 27.05 | 27.1 | 26.75 | 3,497 |
| August 07, 2025 | 27.3 | 27.25 | 27.25 | 27.35 | 27.05 | 4,448 |
| August 06, 2025 | 27.2 | 26.85 | 26.85 | 27.2 | 26.6 | 8,767 |
| August 05, 2025 | 27.2 | 27.15 | 27.15 | 27.4 | 27 | 2,870 |
| August 04, 2025 | 27 | 27.35 | 27.35 | 27.4 | 26.85 | 4,785 |
| August 01, 2025 | 27.75 | 26.75 | 26.75 | 27.85 | 26.45 | 9,897 |
| July 31, 2025 | 27.65 | 27.6 | 27.6 | 27.95 | 27.2 | 8,563 |
| July 30, 2025 | 28.15 | 27.8 | 27.8 | 28.25 | 27.7 | 1,884 |
| July 29, 2025 | 28.25 | 28 | 28 | 28.9 | 27.75 | 4,991 |
| July 28, 2025 | 28.45 | 28.75 | 28.75 | 28.9 | 28.4 | 5,500 |
| July 25, 2025 | 28.4 | 28.3 | 28.3 | 28.55 | 28.1 | 4,542 |
| July 24, 2025 | 29.2 | 28.5 | 28.5 | 29.2 | 28.3 | 3,176 |
| July 23, 2025 | 29.15 | 28.8 | 28.8 | 29.25 | 28.75 | 4,043 |
| July 22, 2025 | 28.45 | 28.9 | 28.9 | 28.95 | 28.2 | 3,079 |
| July 21, 2025 | 28.55 | 28.65 | 28.65 | 29 | 28.4 | 4,477 |
| July 18, 2025 | 28 | 29.3 | 29.3 | 29.65 | 27.8 | 7,798 |
| July 17, 2025 | 27.2 | 28.25 | 28.25 | 28.35 | 27.2 | 6,229 |
| July 16, 2025 | 27.3 | 27.35 | 27.35 | 27.75 | 26.95 | 11,632 |
| July 15, 2025 | 26.5 | 27.75 | 27.75 | 27.75 | 26.5 | 16,690 |
| July 14, 2025 | 26.6 | 26.35 | 26.35 | 26.8 | 26.3 | 5,904 |
| July 11, 2025 | 27.55 | 26.75 | 26.75 | 27.65 | 26.55 | 4,240 |
| July 10, 2025 | 26.75 | 26.75 | 26.75 | 27.15 | 26.55 | 6,792 |
| July 09, 2025 | 27.7 | 27.05 | 27.05 | 27.7 | 26.8 | 8,398 |
| July 08, 2025 | 27.65 | 27.95 | 27.95 | 28.4 | 27.55 | 5,852 |
| July 07, 2025 | 27.1 | 27.35 | 27.35 | 27.75 | 26.95 | 4,052 |
| July 04, 2025 | 27.1 | 27.05 | 27.05 | 27.45 | 26.85 | 2,779 |
| July 03, 2025 | 27.2 | 27.2 | 27.2 | 27.4 | 26.85 | 4,851 |
| July 02, 2025 | 27.75 | 27.6 | 27.6 | 27.95 | 27.2 | 4,859 |
| July 01, 2025 | 27.65 | 28 | 28 | 28 | 27.35 | 1,296 |
| June 30, 2025 | 28.2 | 27.7 | 27.7 | 28.2 | 28.05 | 8,947 |
| June 27, 2025 | 28.45 | 28.25 | 28.25 | 28.55 | 27.9 | 7,863 |
| June 26, 2025 | 28.25 | 28.5 | 28.5 | 28.55 | 28.15 | 5,043 |