29.18
+0.31(+1.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 29.24 | 29.18 | 29.18 | 29.28 | 28.96 | 5,142 |
September 05, 2025 | 28.77 | 28.87 | 28.87 | 29.55 | 28.63 | 10,565 |
September 04, 2025 | 27.97 | 28.36 | 28.36 | 28.38 | 27.91 | 6,009 |
September 03, 2025 | 27.8 | 27.95 | 27.95 | 28.31 | 27.62 | 5,492 |
September 02, 2025 | 28.43 | 27.49 | 27.49 | 28.43 | 27.45 | 4,339 |
September 01, 2025 | 28.65 | 28.49 | 28.49 | 28.66 | 28.41 | 1,212 |
August 29, 2025 | 28.5 | 28.42 | 28.42 | 28.61 | 28.3 | 6,023 |
August 28, 2025 | 28.72 | 28.54 | 28.54 | 28.99 | 28.45 | 8,840 |
August 27, 2025 | 28.87 | 28.35 | 28.35 | 28.87 | 28.31 | 1,203 |
August 26, 2025 | 29 | 28.88 | 28.88 | 29.02 | 28.72 | 7,934 |
August 25, 2025 | 29.05 | 29.22 | 29.22 | 29.41 | 28.96 | 4,168 |
August 22, 2025 | 28.69 | 29.04 | 29.04 | 29.19 | 28.64 | 6,169 |
August 21, 2025 | 29.12 | 28.48 | 28.48 | 29.12 | 28.34 | 3,304 |
August 20, 2025 | 29.54 | 29.24 | 29.24 | 29.57 | 29.14 | 6,312 |
August 19, 2025 | 29.65 | 29.9 | 29.9 | 30.31 | 29.55 | 13,848 |
August 18, 2025 | 28.76 | 29.08 | 29.08 | 29.1 | 28.62 | 2,455 |
August 15, 2025 | 29.31 | 29.11 | 29.11 | 29.43 | 29.03 | 15,595 |
August 14, 2025 | 28.84 | 28.99 | 28.99 | 29.3 | 28.82 | 7,973 |
August 13, 2025 | 28.48 | 28.63 | 28.63 | 28.67 | 28.38 | 8,181 |
August 12, 2025 | 28.62 | 28.66 | 28.66 | 28.77 | 28.4 | 14,864 |
August 11, 2025 | 28.96 | 28.43 | 28.43 | 29 | 28.32 | 12,025 |
August 08, 2025 | 28.04 | 28.81 | 28.81 | 28.91 | 27.93 | 17,324 |
August 07, 2025 | 27.48 | 27.93 | 27.93 | 28.74 | 27.43 | 30,529 |
August 06, 2025 | 26.8 | 26.78 | 26.78 | 27.09 | 26.78 | 5,617 |
August 05, 2025 | 26.4 | 26.63 | 26.63 | 26.92 | 26.39 | 4,706 |
August 04, 2025 | 27.02 | 26.48 | 26.48 | 27.06 | 26.42 | 7,403 |
August 01, 2025 | 27.37 | 26.79 | 26.79 | 27.42 | 26.65 | 14,997 |
July 31, 2025 | 27.03 | 27.53 | 27.53 | 27.6 | 26.51 | 60,957 |
July 30, 2025 | 28.3 | 28.26 | 28.26 | 28.52 | 28.21 | 6,121 |
July 29, 2025 | 28.67 | 28.36 | 28.36 | 28.73 | 28.36 | 20,976 |
July 28, 2025 | 28.82 | 28.68 | 28.68 | 28.82 | 28.42 | 7,926 |
July 25, 2025 | 28.57 | 28.64 | 28.64 | 28.69 | 28.33 | 12,882 |
July 24, 2025 | 29.36 | 28.88 | 28.88 | 29.45 | 28.82 | 19,243 |
July 23, 2025 | 29.34 | 29.13 | 29.13 | 29.35 | 28.93 | 21,382 |
July 22, 2025 | 29.2 | 29.11 | 29.11 | 29.22 | 28.74 | 19,064 |
July 21, 2025 | 28.66 | 29.2 | 29.2 | 29.27 | 28.65 | 23,599 |
July 18, 2025 | 27.95 | 28.02 | 28.02 | 28.17 | 27.9 | 10,798 |
July 17, 2025 | 28.18 | 28.26 | 28.26 | 28.28 | 28.05 | 15,006 |
July 16, 2025 | 28.38 | 27.98 | 27.98 | 28.42 | 27.89 | 15,876 |
July 15, 2025 | 29.14 | 28.79 | 28.79 | 29.36 | 28.65 | 7,508 |
July 14, 2025 | 29.26 | 29.16 | 29.16 | 29.33 | 28.98 | 10,912 |
July 11, 2025 | 29.47 | 29.44 | 29.44 | 29.53 | 28.59 | 10,324 |
July 10, 2025 | 29.02 | 29.54 | 29.54 | 29.59 | 29 | 22,887 |
July 09, 2025 | 28.09 | 28.59 | 28.59 | 28.92 | 28.06 | 6,352 |
July 08, 2025 | 27.65 | 28.05 | 28.05 | 28.19 | 27.47 | 6,426 |
July 07, 2025 | 27.19 | 27.71 | 27.71 | 27.75 | 27.14 | 9,564 |
July 04, 2025 | 27.5 | 27.27 | 27.27 | 27.51 | 27.15 | 6,072 |
July 03, 2025 | 28 | 27.79 | 27.79 | 28.28 | 27.65 | 13,493 |
July 02, 2025 | 26.91 | 27.89 | 27.89 | 27.89 | 26.89 | 17,835 |
July 01, 2025 | 26.91 | 26.37 | 26.37 | 26.91 | 25.95 | 19,349 |
June 30, 2025 | 26.89 | 26.82 | 26.82 | 26.93 | 26.24 | 12,314 |
June 27, 2025 | 27.27 | 26.89 | 26.89 | 27.27 | 26.77 | 5,579 |
June 26, 2025 | 26.73 | 27.02 | 27.02 | 27.57 | 26.7 | 8,940 |
June 25, 2025 | 26.86 | 26.56 | 26.56 | 27.41 | 26.55 | 15,242 |
June 24, 2025 | 26.86 | 26.66 | 26.66 | 27.15 | 26.58 | 25,461 |
June 23, 2025 | 26.01 | 26.11 | 26.11 | 26.79 | 26.01 | 25,061 |
June 20, 2025 | 26.16 | 26.13 | 26.13 | 26.53 | 26.13 | 17,009 |
June 19, 2025 | 26.63 | 25.84 | 25.84 | 26.63 | 25.71 | 16,767 |
June 18, 2025 | 26.45 | 26.9 | 26.9 | 27.04 | 26.3 | 19,465 |
June 17, 2025 | 26.61 | 26.6 | 26.6 | 26.69 | 26.25 | 21,461 |