30.03
+0.16(+0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.42 | 29.87 | 29.87 | 30.58 | 29.63 | 5.1M |
| September 04, 2025 | 29.84 | 30.26 | 30.26 | 30.34 | 29.75 | 3.51M |
| September 03, 2025 | 29.69 | 29.8 | 29.8 | 29.8 | 29.19 | 4.55M |
| September 02, 2025 | 30.24 | 29.7 | 29.7 | 30.31 | 29.33 | 4.57M |
| September 01, 2025 | 30.17 | 30.21 | 30.21 | 30.29 | 29.88 | 2.31M |
| August 29, 2025 | 30.08 | 30.03 | 30.03 | 30.16 | 29.41 | 5.87M |
| August 28, 2025 | 30.41 | 30.23 | 30.23 | 30.62 | 30.05 | 4.75M |
| August 27, 2025 | 31.25 | 30.35 | 30.35 | 31.48 | 30.24 | 7.29M |
| August 26, 2025 | 31.33 | 31.41 | 31.41 | 31.58 | 30.93 | 7.95M |
| August 25, 2025 | 31.6 | 31.81 | 31.81 | 32.09 | 31.6 | 3.52M |
| August 22, 2025 | 31.53 | 31.7 | 31.7 | 31.81 | 31.47 | 3.35M |
| August 21, 2025 | 31.3 | 31.56 | 31.56 | 31.71 | 31.24 | 4.56M |
| August 20, 2025 | 31.34 | 31.28 | 31.28 | 31.47 | 30.99 | 5.42M |
| August 19, 2025 | 31.5 | 31.53 | 31.53 | 31.77 | 31.42 | 3.28M |
| 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 |