29.42
+0.84(+2.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.32 | 29.42 | 29.42 | 29.54 | 28.74 | 181,292 |
| August 15, 2025 | 28.92 | 28.58 | 28.58 | 28.92 | 28.08 | 190,688 |
| August 14, 2025 | 29.06 | 28.96 | 28.96 | 29.36 | 28.66 | 246,943 |
| August 13, 2025 | 29.24 | 29.02 | 29.02 | 29.92 | 28.78 | 298,614 |
| August 12, 2025 | 28.76 | 29.04 | 29.04 | 29.06 | 28.64 | 126,857 |
| August 11, 2025 | 28.5 | 28.74 | 28.74 | 28.74 | 27.9 | 143,577 |
| August 08, 2025 | 28.74 | 28.62 | 28.62 | 29.18 | 28.4 | 147,737 |
| August 07, 2025 | 28.16 | 28.9 | 28.9 | 29.5 | 27.88 | 373,984 |
| August 06, 2025 | 27.56 | 27.88 | 27.88 | 27.96 | 27.2 | 113,297 |
| August 05, 2025 | 27.1 | 27.46 | 27.46 | 28.02 | 27.1 | 279,482 |
| August 04, 2025 | 26.38 | 26.76 | 26.76 | 27.44 | 26.38 | 286,255 |
| August 01, 2025 | 26.08 | 26.38 | 26.38 | 26.48 | 25.44 | 261,097 |
| July 31, 2025 | 26.06 | 26.5 | 26.5 | 26.98 | 26.02 | 538,901 |
| July 30, 2025 | 26.6 | 25.6 | 25.6 | 26.6 | 23.16 | 877,871 |
| July 29, 2025 | 24.92 | 24.58 | 24.58 | 25.26 | 24.54 | 180,108 |
| July 28, 2025 | 25 | 24.84 | 24.84 | 25.68 | 24.84 | 176,476 |
| July 25, 2025 | 24.86 | 24.92 | 24.92 | 25 | 24.7 | 204,673 |
| July 24, 2025 | 25.2 | 25 | 25 | 25.6 | 24.8 | 219,373 |
| July 23, 2025 | 24.38 | 24.9 | 24.9 | 25 | 24.26 | 212,149 |
| July 22, 2025 | 24.44 | 24.2 | 24.2 | 24.8 | 23.9 | 273,012 |
| July 21, 2025 | 24.68 | 24.62 | 24.62 | 25 | 24.32 | 225,981 |
| July 18, 2025 | 26.02 | 24.68 | 24.68 | 26.02 | 24.68 | 192,261 |
| July 17, 2025 | 25.72 | 25.84 | 25.84 | 25.84 | 25.38 | 205,208 |
| July 16, 2025 | 25.4 | 25.42 | 25.42 | 25.9 | 25.14 | 225,922 |
| July 15, 2025 | 25.96 | 25.6 | 25.6 | 26.06 | 25.22 | 195,602 |
| July 14, 2025 | 25.28 | 25.82 | 25.82 | 25.82 | 25.04 | 359,984 |
| July 11, 2025 | 25.76 | 25.8 | 25.8 | 26.24 | 25.18 | 269,678 |
| July 10, 2025 | 26.82 | 26.24 | 26.24 | 27.16 | 26.24 | 204,096 |
| July 09, 2025 | 27.16 | 26.62 | 26.62 | 28.04 | 26.2 | 556,116 |
| July 08, 2025 | 27.98 | 27.06 | 27.06 | 27.98 | 26.6 | 517,135 |
| July 07, 2025 | 26.7 | 27.98 | 27.98 | 28.4 | 26.7 | 335,012 |
| July 04, 2025 | 26.52 | 26.46 | 26.46 | 26.88 | 26.4 | 147,320 |
| July 03, 2025 | 26.86 | 26.68 | 26.68 | 26.94 | 26.14 | 198,771 |
| July 02, 2025 | 25.88 | 26.68 | 26.68 | 26.68 | 25.74 | 241,712 |
| July 01, 2025 | 27.3 | 26.3 | 26.3 | 27.48 | 26.3 | 322,161 |
| June 30, 2025 | 25.68 | 27.36 | 27.36 | 27.36 | 25.48 | 514,359 |
| June 27, 2025 | 25.06 | 25.08 | 25.08 | 25.14 | 24.08 | 253,142 |
| June 26, 2025 | 25.08 | 24.96 | 24.96 | 25.68 | 24.8 | 211,942 |
| June 25, 2025 | 25.06 | 25.04 | 25.04 | 25.68 | 24.88 | 168,364 |
| June 24, 2025 | 23.84 | 25.04 | 25.04 | 25.04 | 23.6 | 251,175 |
| June 23, 2025 | 22.78 | 23.18 | 23.18 | 23.44 | 22.72 | 194,174 |
| June 20, 2025 | 22.88 | 23.2 | 23.2 | 23.68 | 22.88 | 1.52M |
| June 19, 2025 | 23.26 | 22.8 | 22.8 | 23.46 | 22.8 | 212,790 |
| June 18, 2025 | 23 | 23.58 | 23.58 | 23.58 | 22.94 | 556,580 |
| June 17, 2025 | 22.9 | 23.12 | 23.12 | 23.18 | 22.66 | 200,133 |
| June 16, 2025 | 23.52 | 23.22 | 23.22 | 23.76 | 22.56 | 279,057 |
| June 13, 2025 | 23.98 | 23.58 | 23.58 | 24.04 | 23 | 303,251 |
| June 12, 2025 | 24.66 | 24.66 | 24.66 | 25.2 | 24.56 | 242,720 |
| June 11, 2025 | 24.76 | 24.84 | 24.84 | 25.18 | 24.1 | 259,222 |
| June 10, 2025 | 24.7 | 24.9 | 24.9 | 25.28 | 24.08 | 177,439 |
| June 09, 2025 | 24.94 | 24.8 | 24.8 | 24.94 | 24.2 | 182,028 |
| June 06, 2025 | 25.34 | 25.1 | 25.1 | 25.38 | 24.76 | 125,840 |
| June 05, 2025 | 25.62 | 25.44 | 25.44 | 25.98 | 25.02 | 201,032 |
| June 04, 2025 | 24.8 | 25.74 | 25.74 | 25.78 | 24.5 | 274,849 |
| June 03, 2025 | 23.6 | 24.72 | 24.72 | 24.78 | 23.5 | 212,035 |
| June 02, 2025 | 23.34 | 23.62 | 23.62 | 23.82 | 23.34 | 345,786 |
| May 30, 2025 | 23.28 | 23.6 | 23.6 | 23.74 | 23.08 | 505,860 |
| May 29, 2025 | 24.54 | 23.34 | 23.34 | 24.58 | 22.8 | 574,217 |
| May 28, 2025 | 25.36 | 24.26 | 24.26 | 25.76 | 24.12 | 449,011 |
| May 27, 2025 | 25.3 | 25.72 | 25.72 | 25.92 | 25.3 | 194,660 |