29.26
-0.265(-0.90%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 13, 2025 | 29.49 | 29.53 | 29.53 | 30.31 | 29.1 | 76,618 |
February 12, 2025 | 29.92 | 29.35 | 29.35 | 30.32 | 29.24 | 39,294 |
February 11, 2025 | 30.95 | 30.38 | 30.38 | 31.36 | 29.91 | 75,447 |
February 10, 2025 | 31.92 | 31.48 | 31.48 | 32.33 | 31.13 | 37,389 |
February 07, 2025 | 32.4 | 31.86 | 31.86 | 32.5 | 31.75 | 41,452 |
February 06, 2025 | 33.92 | 32.89 | 32.89 | 34.2 | 32.76 | 35,462 |
February 05, 2025 | 33.2 | 33.74 | 33.74 | 34.04 | 32.6 | 59,555 |
February 04, 2025 | 35.92 | 34.57 | 34.57 | 36.5 | 33.34 | 93,260 |
February 03, 2025 | 37.78 | 36.23 | 36.23 | 38.28 | 36.14 | 83,751 |
January 31, 2025 | 39.85 | 39.44 | 39.44 | 40.03 | 38.83 | 29,080 |
January 30, 2025 | 39.67 | 40.32 | 40.32 | 40.51 | 38.28 | 67,358 |
January 29, 2025 | 41.33 | 41.82 | 41.82 | 42.94 | 41.01 | 113,425 |
January 28, 2025 | 40.13 | 40.46 | 40.46 | 42.25 | 39.11 | 72,233 |
January 27, 2025 | 39.3 | 40.28 | 40.28 | 41.85 | 38.02 | 89,541 |
January 24, 2025 | 41 | 40.61 | 40.61 | 43.26 | 39.77 | 100,405 |
January 23, 2025 | 37.13 | 37.32 | 37.32 | 37.7 | 35.64 | 44,882 |
January 22, 2025 | 35.32 | 37.24 | 37.24 | 39.27 | 34.78 | 85,327 |
January 21, 2025 | 34.45 | 34.84 | 34.84 | 36.38 | 34 | 82,146 |
January 20, 2025 | 35.27 | 34.71 | 34.71 | 35.39 | 34.7 | 30,205 |
January 17, 2025 | 32.8 | 33.01 | 33.01 | 33.66 | 32.78 | 27,040 |
January 16, 2025 | 33.93 | 32.46 | 32.46 | 34 | 32.42 | 20,916 |
January 15, 2025 | 33.01 | 33.76 | 33.76 | 34.37 | 33.01 | 43,674 |
January 14, 2025 | 34.6 | 34.06 | 34.06 | 34.65 | 33.15 | 59,220 |
January 13, 2025 | 40.99 | 32.49 | 32.49 | 41.13 | 31.33 | 173,836 |
January 10, 2025 | 42.25 | 41.54 | 41.54 | 42.51 | 41.47 | 25,066 |
January 09, 2025 | 42.56 | 42 | 42 | 42.91 | 42 | 9,743 |
January 08, 2025 | 46.47 | 42.56 | 42.56 | 49.27 | 42.34 | 96,783 |
January 07, 2025 | 41.36 | 45.1 | 45.1 | 46.32 | 41.36 | 93,080 |
January 06, 2025 | 41.65 | 42.08 | 42.08 | 42.77 | 40.19 | 38,310 |
January 03, 2025 | 41.2 | 40.27 | 40.27 | 41.3 | 40 | 14,096 |
January 02, 2025 | 40.37 | 41.84 | 41.84 | 42.06 | 40 | 22,024 |
December 30, 2024 | 38.51 | 38.17 | 38.17 | 38.59 | 38.14 | 2,801 |
December 27, 2024 | 38.52 | 38.51 | 38.51 | 39.67 | 38.3 | 9,017 |
December 23, 2024 | 38.1 | 38.15 | 38.15 | 38.72 | 37.19 | 11,074 |
December 20, 2024 | 38.06 | 38.67 | 38.67 | 39.28 | 37.56 | 13,069 |
December 19, 2024 | 37.41 | 37.02 | 37.02 | 37.64 | 36.12 | 22,208 |
December 18, 2024 | 39.01 | 38.85 | 38.85 | 39.61 | 37.12 | 16,860 |
December 17, 2024 | 39.9 | 39.83 | 39.83 | 40.94 | 39.38 | 8,464 |
December 16, 2024 | 39.34 | 39.86 | 39.86 | 42.25 | 39.27 | 16,874 |
December 13, 2024 | 40.7 | 40.59 | 40.59 | 41.07 | 39.46 | 6,836 |
December 12, 2024 | 40.71 | 41.14 | 41.14 | 41.8 | 39.8 | 9,394 |
December 11, 2024 | 39.89 | 40.06 | 40.06 | 40.59 | 39.13 | 17,941 |
December 10, 2024 | 43.31 | 41.86 | 41.86 | 44.3 | 40.53 | 18,048 |
December 09, 2024 | 42.26 | 43.31 | 43.31 | 44.36 | 41.81 | 15,127 |
December 06, 2024 | 40.71 | 43.06 | 43.06 | 44 | 40.57 | 14,948 |
December 05, 2024 | 39.85 | 41.37 | 41.37 | 41.37 | 39.5 | 13,449 |
December 04, 2024 | 40.72 | 40.2 | 40.2 | 41.01 | 39.59 | 14,084 |
December 03, 2024 | 42.04 | 40.64 | 40.64 | 42.5 | 40.64 | 11,669 |
December 02, 2024 | 41.62 | 40.89 | 40.89 | 41.62 | 40.23 | 10,709 |
November 29, 2024 | 41.51 | 41.36 | 41.36 | 41.75 | 40.22 | 8,746 |
November 28, 2024 | 40.83 | 40.97 | 40.97 | 41.53 | 40.83 | 8,532 |
November 27, 2024 | 40.3 | 40.81 | 40.81 | 41 | 39.95 | 17,956 |
November 26, 2024 | 42.01 | 40.2 | 40.2 | 42.2 | 39.66 | 27,473 |
November 25, 2024 | 40.01 | 43.63 | 43.63 | 44.06 | 39.74 | 58,744 |
November 22, 2024 | 36.4 | 40.24 | 40.24 | 40.45 | 36.23 | 43,832 |
November 21, 2024 | 35.2 | 35.2 | 35.2 | 35.2 | 34.3 | 10,053 |
November 20, 2024 | 35.35 | 35.48 | 35.48 | 36.08 | 34.85 | 17,835 |
November 19, 2024 | 37.36 | 36.41 | 36.41 | 37.59 | 35.89 | 15,204 |
November 18, 2024 | 35.07 | 36.51 | 36.51 | 36.62 | 35.07 | 20,608 |
November 15, 2024 | 37.24 | 34.92 | 34.92 | 37.37 | 34.5 | 69,723 |