31.42
+0.17(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.24 | 31.42 | 31.42 | 31.42 | 30.9 | 4.41M |
| August 15, 2025 | 31.68 | 31.25 | 31.25 | 31.79 | 31.21 | 5.49M |
| August 14, 2025 | 30.93 | 31.43 | 31.43 | 31.49 | 30.87 | 4.46M |
| August 13, 2025 | 31.01 | 30.92 | 30.92 | 31.29 | 30.85 | 4.83M |
| August 12, 2025 | 31.36 | 31 | 31 | 31.4 | 30.91 | 4.71M |
| August 11, 2025 | 31.2 | 31.15 | 31.15 | 31.35 | 30.71 | 3.76M |
| August 08, 2025 | 30.64 | 31.05 | 31.05 | 31.14 | 30.36 | 5.68M |
| August 07, 2025 | 29.83 | 30.57 | 30.57 | 30.75 | 29.83 | 6M |
| August 06, 2025 | 29.4 | 29.78 | 29.78 | 29.95 | 29.34 | 4.87M |
| August 05, 2025 | 29.35 | 29.02 | 29.02 | 29.45 | 28.88 | 5.74M |
| August 04, 2025 | 28.33 | 29.03 | 29.03 | 29.04 | 28.18 | 4.81M |
| August 01, 2025 | 28.7 | 28.1 | 28.1 | 28.74 | 27.9 | 5.98M |
| July 31, 2025 | 29.31 | 28.99 | 28.99 | 29.48 | 28.9 | 6.86M |
| July 30, 2025 | 28.61 | 29.1 | 29.1 | 29.1 | 28.41 | 4.56M |
| July 29, 2025 | 28.36 | 28.58 | 28.58 | 28.9 | 28.3 | 4.31M |
| July 28, 2025 | 28.8 | 28.06 | 28.06 | 28.82 | 28.01 | 4.79M |
| July 25, 2025 | 28.74 | 28.36 | 28.36 | 28.75 | 27.92 | 6.27M |
| July 24, 2025 | 26.8 | 28.82 | 28.82 | 29.02 | 26.79 | 14.73M |
| July 23, 2025 | 26.22 | 26.41 | 26.41 | 26.65 | 26.14 | 8.25M |
| July 22, 2025 | 26 | 25.9 | 25.9 | 26.1 | 25.55 | 5.38M |
| July 21, 2025 | 25.8 | 26.14 | 26.14 | 26.14 | 25.71 | 5.25M |
| July 18, 2025 | 26 | 25.86 | 25.86 | 26.08 | 25.59 | 4.91M |
| July 17, 2025 | 25.88 | 25.96 | 25.96 | 25.96 | 25.43 | 5.75M |
| July 16, 2025 | 25.33 | 25.56 | 25.56 | 25.87 | 25.29 | 6.52M |
| July 15, 2025 | 25.69 | 25.37 | 25.37 | 25.79 | 25.3 | 5.3M |
| July 14, 2025 | 25 | 25.51 | 25.51 | 25.51 | 24.92 | 3.77M |
| July 11, 2025 | 25.56 | 25.39 | 25.39 | 25.72 | 25.13 | 5.16M |
| July 10, 2025 | 26 | 25.73 | 25.73 | 26.04 | 25.65 | 5.54M |
| July 09, 2025 | 25.23 | 25.83 | 25.83 | 25.83 | 25.2 | 8.22M |
| July 08, 2025 | 24.88 | 24.99 | 24.99 | 25.22 | 24.76 | 4.81M |
| July 07, 2025 | 24.56 | 24.83 | 24.83 | 24.91 | 24.54 | 4.51M |
| July 04, 2025 | 24.74 | 24.48 | 24.48 | 24.8 | 24.31 | 3.23M |
| July 03, 2025 | 24.73 | 24.87 | 24.87 | 24.87 | 24.57 | 4.58M |
| July 02, 2025 | 24.58 | 24.63 | 24.63 | 24.77 | 24.45 | 5.02M |
| July 01, 2025 | 24.92 | 24.26 | 24.26 | 25.15 | 24.26 | 8.17M |
| June 30, 2025 | 26.1 | 25.17 | 25.17 | 26.1 | 24.86 | 10.7M |
| June 27, 2025 | 25.76 | 26 | 26 | 26 | 25.47 | 7.68M |
| June 26, 2025 | 25.22 | 25.54 | 25.54 | 25.62 | 25.22 | 6.02M |
| June 25, 2025 | 25.35 | 25.19 | 25.19 | 25.35 | 24.71 | 6.26M |
| June 24, 2025 | 24.48 | 25.14 | 25.14 | 25.14 | 24.44 | 8.07M |
| June 23, 2025 | 23.86 | 23.87 | 23.87 | 24.17 | 23.7 | 5.64M |
| June 20, 2025 | 23.94 | 24 | 24 | 24.29 | 23.94 | 13.83M |
| June 19, 2025 | 24.02 | 23.8 | 23.8 | 24.26 | 23.79 | 4.65M |
| June 18, 2025 | 23.97 | 24.12 | 24.12 | 24.23 | 23.92 | 6.04M |
| June 17, 2025 | 24.25 | 23.94 | 23.94 | 24.26 | 23.85 | 5.36M |
| June 16, 2025 | 23.94 | 24.45 | 24.45 | 24.45 | 23.87 | 7.4M |
| June 13, 2025 | 23.83 | 23.88 | 23.88 | 23.97 | 23.55 | 8.25M |
| June 12, 2025 | 24.33 | 24.4 | 24.4 | 24.54 | 24.03 | 8.69M |
| June 11, 2025 | 24.49 | 24.7 | 24.7 | 24.81 | 24.38 | 7.61M |
| June 10, 2025 | 24.8 | 24.4 | 24.4 | 24.94 | 24.35 | 7.78M |
| June 09, 2025 | 24.67 | 24.64 | 24.64 | 24.75 | 24.49 | 2.89M |
| June 06, 2025 | 24.6 | 24.7 | 24.7 | 24.88 | 24.47 | 6.39M |
| June 05, 2025 | 23.99 | 24.53 | 24.53 | 24.54 | 23.99 | 5.57M |
| June 04, 2025 | 24.59 | 24.04 | 24.04 | 24.8 | 24 | 6M |
| June 03, 2025 | 24.2 | 24.45 | 24.45 | 24.45 | 23.76 | 4.88M |
| June 02, 2025 | 24.15 | 24.2 | 24.2 | 24.48 | 24.03 | 5.38M |
| May 30, 2025 | 24.5 | 24.36 | 24.36 | 24.73 | 24.36 | 9.81M |
| May 29, 2025 | 24.74 | 24.41 | 24.41 | 24.8 | 24.34 | 4.22M |
| May 28, 2025 | 24.65 | 24.31 | 24.31 | 24.87 | 24.3 | 4.45M |
| May 27, 2025 | 24.49 | 24.8 | 24.8 | 24.91 | 24.43 | 4.34M |