30.55
+0.075(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.48 | 30.55 | 30.55 | 30.58 | 30.38 | 3,165 |
| August 15, 2025 | 30.77 | 30.48 | 30.48 | 30.77 | 30.47 | 1,443 |
| August 14, 2025 | 30.55 | 30.6 | 30.6 | 30.63 | 30.55 | 553 |
| August 13, 2025 | 30.31 | 30.39 | 30.39 | 30.39 | 30.29 | 237 |
| August 12, 2025 | 30.17 | 30.25 | 30.25 | 30.29 | 30.12 | 1,764 |
| August 11, 2025 | 30.17 | 30.13 | 30.13 | 30.22 | 30.13 | 611 |
| August 08, 2025 | 29.95 | 29.98 | 29.98 | 30.1 | 29.92 | 2,211 |
| August 07, 2025 | 29.93 | 29.86 | 29.86 | 30.16 | 29.86 | 4,743 |
| August 06, 2025 | 30.18 | 30.02 | 30.02 | 30.25 | 29.96 | 4,397 |
| August 05, 2025 | 30.22 | 29.96 | 29.96 | 30.3 | 29.96 | 356 |
| August 04, 2025 | 29.86 | 30.05 | 30.05 | 30.05 | 29.86 | 780 |
| August 01, 2025 | 30.52 | 29.76 | 29.76 | 30.52 | 29.76 | 1,430 |
| July 31, 2025 | 30.69 | 30.68 | 30.68 | 30.82 | 30.68 | 711 |
| July 30, 2025 | 30.63 | 30.75 | 30.75 | 30.86 | 30.63 | 1,056 |
| July 29, 2025 | 30.69 | 30.67 | 30.67 | 30.69 | 30.63 | 912 |
| July 28, 2025 | 30.43 | 30.52 | 30.52 | 30.52 | 30.43 | 1,051 |
| July 25, 2025 | 30.25 | 30.16 | 30.16 | 30.25 | 30.15 | 940 |
| July 24, 2025 | 30.32 | 30.2 | 30.2 | 30.32 | 30.2 | 222 |
| July 23, 2025 | 30.21 | 30.21 | 30.21 | 30.26 | 30.14 | 1,142 |
| July 22, 2025 | 29.97 | 29.98 | 29.98 | 30.11 | 29.88 | 170 |
| July 21, 2025 | 30.18 | 30.07 | 30.07 | 30.18 | 30.07 | 638 |
| July 18, 2025 | 30.4 | 30.03 | 30.03 | 30.4 | 30.03 | 3,669 |
| July 17, 2025 | 30.13 | 30.13 | 30.13 | 30.19 | 30.04 | 4,046 |
| July 16, 2025 | 29.87 | 29.51 | 29.51 | 30.13 | 29.51 | 1,803 |
| July 15, 2025 | 30.2 | 30.15 | 30.15 | 30.24 | 30.11 | 1,351 |
| July 14, 2025 | 29.99 | 30.07 | 30.07 | 30.08 | 29.96 | 1,392 |
| July 11, 2025 | 30.24 | 30.05 | 30.05 | 30.24 | 30.05 | 273 |
| July 10, 2025 | 29.95 | 30.34 | 30.34 | 30.34 | 29.95 | 183 |
| July 09, 2025 | 29.94 | 29.99 | 29.99 | 30.06 | 29.94 | 690 |
| July 08, 2025 | 29.86 | 30.02 | 30.02 | 30.02 | 29.86 | 37 |
| July 07, 2025 | 30.03 | 29.95 | 29.95 | 30.12 | 29.95 | 1,246 |
| July 04, 2025 | 29.94 | 29.81 | 29.81 | 29.94 | 29.78 | 1,862 |
| July 03, 2025 | 29.84 | 30.06 | 30.06 | 30.06 | 29.84 | 1,060 |
| July 02, 2025 | 29.89 | 29.79 | 29.79 | 29.95 | 29.76 | 987 |
| July 01, 2025 | 29.54 | 29.78 | 29.78 | 29.82 | 29.37 | 2,735 |
| June 30, 2025 | 29.55 | 29.51 | 29.51 | 29.65 | 29.51 | 245 |
| June 27, 2025 | 29.52 | 29.55 | 29.55 | 29.61 | 29.48 | 603 |
| June 26, 2025 | 29.27 | 29.39 | 29.39 | 29.39 | 29.14 | 702 |
| June 25, 2025 | 29.58 | 29.36 | 29.36 | 29.62 | 29.36 | 1,473 |
| June 24, 2025 | 29.57 | 29.53 | 29.53 | 29.57 | 29.48 | 249 |
| June 23, 2025 | 29.35 | 29.32 | 29.32 | 29.5 | 29.32 | 5,397 |
| June 20, 2025 | 29.3 | 29.42 | 29.42 | 29.46 | 29.3 | 617 |
| June 19, 2025 | 29.45 | 29.26 | 29.26 | 29.45 | 29.26 | 85 |
| June 18, 2025 | 29.31 | 29.42 | 29.42 | 29.5 | 29.31 | 1,286 |
| June 17, 2025 | 29.29 | 29.4 | 29.4 | 29.4 | 29.24 | 105 |
| June 16, 2025 | 29.34 | 29.37 | 29.37 | 29.4 | 29.27 | 288 |
| June 13, 2025 | 29.22 | 29.36 | 29.36 | 29.49 | 29.13 | 5,158 |
| June 12, 2025 | 29.4 | 29.34 | 29.34 | 29.4 | 29.18 | 1,019 |
| June 11, 2025 | 29.87 | 29.8 | 29.8 | 29.87 | 29.78 | 177 |
| June 10, 2025 | 29.76 | 29.92 | 29.92 | 29.92 | 29.76 | 868 |
| June 09, 2025 | 29.69 | 29.74 | 29.74 | 29.81 | 29.69 | 1,235 |
| June 06, 2025 | 29.48 | 29.71 | 29.71 | 29.75 | 29.42 | 1,778 |
| June 05, 2025 | 29.51 | 29.46 | 29.46 | 29.51 | 29.46 | 257 |
| June 04, 2025 | 29.74 | 29.54 | 29.54 | 29.75 | 29.53 | 1,601 |
| June 03, 2025 | 29.23 | 29.61 | 29.61 | 29.61 | 29.23 | 2,035 |
| June 02, 2025 | 29.33 | 29.15 | 29.15 | 29.33 | 29.15 | 1,549 |
| May 30, 2025 | 29.48 | 29.44 | 29.44 | 29.55 | 29.39 | 459 |
| May 29, 2025 | 29.93 | 29.35 | 29.35 | 29.93 | 29.35 | 400 |
| May 28, 2025 | 29.69 | 29.62 | 29.62 | 29.71 | 29.6 | 1,343 |
| May 27, 2025 | 29.35 | 29.57 | 29.57 | 29.57 | 29.34 | 1,230 |