30.64
+0.19(+0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.82 | 31.65 | 31.65 | 31.86 | 31.53 | 3.55M |
| September 04, 2025 | 31.08 | 31.84 | 31.84 | 31.86 | 31.06 | 3.95M |
| September 03, 2025 | 31.44 | 31.11 | 31.11 | 31.52 | 30.98 | 3.89M |
| September 02, 2025 | 31.31 | 31.4 | 31.4 | 31.59 | 31.16 | 3.16M |
| September 01, 2025 | 31.39 | 31.49 | 31.49 | 31.49 | 31.16 | 2.54M |
| August 29, 2025 | 31.34 | 31.22 | 31.22 | 31.51 | 31.08 | 3.83M |
| August 28, 2025 | 31.87 | 31.38 | 31.38 | 31.87 | 31.22 | 3.17M |
| August 27, 2025 | 31.67 | 31.7 | 31.7 | 31.78 | 31.56 | 3.21M |
| August 26, 2025 | 31.53 | 31.6 | 31.6 | 32.06 | 31.38 | 7.44M |
| August 25, 2025 | 31.24 | 31.46 | 31.46 | 31.51 | 31.07 | 3.25M |
| August 22, 2025 | 31.5 | 31.43 | 31.43 | 31.69 | 31.35 | 3.74M |
| August 21, 2025 | 31.42 | 31.61 | 31.61 | 31.64 | 31.18 | 3.58M |
| August 20, 2025 | 31.15 | 31.54 | 31.54 | 31.6 | 31.15 | 2.81M |
| August 19, 2025 | 31.16 | 31.25 | 31.25 | 31.41 | 30.94 | 3.73M |
| August 18, 2025 | 30.84 | 31.08 | 31.08 | 31.08 | 30.59 | 2.8M |
| August 15, 2025 | 30.77 | 30.84 | 30.84 | 30.95 | 30.68 | 4.76M |
| August 14, 2025 | 30.27 | 30.65 | 30.65 | 30.7 | 30.2 | 3.55M |
| August 13, 2025 | 30.39 | 30.37 | 30.37 | 30.5 | 30.02 | 4.42M |
| August 12, 2025 | 30.12 | 30.32 | 30.32 | 30.35 | 29.82 | 7.15M |
| August 11, 2025 | 29.72 | 29.96 | 29.96 | 29.98 | 29.63 | 4.17M |
| August 08, 2025 | 29.97 | 29.5 | 29.5 | 30.03 | 29.38 | 8.85M |
| August 07, 2025 | 29.97 | 29.75 | 29.75 | 30.6 | 29.41 | 17.39M |
| August 06, 2025 | 31.42 | 31.31 | 31.31 | 31.47 | 31.08 | 4.97M |
| August 05, 2025 | 31.63 | 31.44 | 31.44 | 31.63 | 31.4 | 3.53M |
| August 04, 2025 | 31 | 31.52 | 31.52 | 31.6 | 30.97 | 4.31M |
| August 01, 2025 | 31.31 | 31.13 | 31.13 | 31.51 | 31.05 | 5.35M |
| July 31, 2025 | 32.06 | 31.48 | 31.48 | 32.06 | 31.32 | 4.07M |
| July 30, 2025 | 31.69 | 31.83 | 31.83 | 31.96 | 31.49 | 3.3M |
| July 29, 2025 | 31.14 | 31.71 | 31.71 | 31.71 | 31.09 | 5.2M |
| July 28, 2025 | 31.84 | 31.18 | 31.18 | 31.87 | 31.18 | 4.53M |
| July 25, 2025 | 31.86 | 31.68 | 31.68 | 31.93 | 31.43 | 5.18M |
| July 24, 2025 | 31.2 | 32.02 | 32.02 | 32.08 | 31.17 | 9.69M |
| July 23, 2025 | 30.67 | 30.48 | 30.48 | 30.79 | 30.12 | 6.63M |
| July 22, 2025 | 30.29 | 30.42 | 30.42 | 30.42 | 30.22 | 4.86M |
| July 21, 2025 | 30.49 | 30.3 | 30.3 | 30.51 | 30.13 | 5.38M |
| July 18, 2025 | 30.79 | 30.4 | 30.4 | 30.85 | 30.27 | 5.45M |
| July 17, 2025 | 30.29 | 30.63 | 30.63 | 30.67 | 30.29 | 5.83M |
| July 16, 2025 | 30.12 | 30.23 | 30.23 | 30.72 | 30.1 | 6.59M |
| July 15, 2025 | 30.58 | 30.21 | 30.21 | 30.67 | 30.2 | 4.52M |
| July 14, 2025 | 30.33 | 30.58 | 30.58 | 30.58 | 30.27 | 3.51M |
| July 11, 2025 | 30.57 | 30.54 | 30.54 | 30.61 | 30.34 | 5.41M |
| July 10, 2025 | 31.1 | 30.56 | 30.56 | 31.2 | 29.99 | 9.66M |
| July 09, 2025 | 31.09 | 31.12 | 31.12 | 31.16 | 30.9 | 5.99M |
| July 08, 2025 | 30.88 | 31.03 | 31.03 | 31.11 | 30.78 | 7.34M |
| July 07, 2025 | 30.99 | 31 | 31 | 31.04 | 30.74 | 4.67M |
| July 04, 2025 | 31.05 | 30.83 | 30.83 | 31.18 | 30.72 | 3.84M |
| July 03, 2025 | 31.07 | 31.02 | 31.02 | 31.13 | 30.72 | 4.99M |
| July 02, 2025 | 31.08 | 31.07 | 31.07 | 31.26 | 30.98 | 3.36M |
| July 01, 2025 | 31.23 | 31.1 | 31.1 | 31.24 | 30.85 | 4.52M |
| June 30, 2025 | 31.25 | 30.97 | 30.97 | 31.25 | 30.84 | 6.56M |
| June 27, 2025 | 31 | 31.13 | 31.13 | 31.18 | 30.82 | 5.52M |
| June 26, 2025 | 31 | 30.74 | 30.74 | 31.11 | 30.55 | 3.03M |
| June 25, 2025 | 31.52 | 30.75 | 30.75 | 31.71 | 30.75 | 6.29M |
| June 24, 2025 | 31.45 | 31.7 | 31.7 | 31.83 | 31.2 | 7.45M |
| June 23, 2025 | 30.38 | 30.99 | 30.99 | 31.05 | 30.32 | 5.03M |
| June 20, 2025 | 30.43 | 30.5 | 30.5 | 30.69 | 30.33 | 17.08M |
| June 19, 2025 | 30.26 | 30.41 | 30.41 | 30.61 | 30.23 | 3.88M |
| June 18, 2025 | 30.65 | 30.34 | 30.34 | 30.73 | 30.22 | 9.64M |
| June 17, 2025 | 30.7 | 30.57 | 30.57 | 30.75 | 30.29 | 7.63M |
| June 16, 2025 | 30.79 | 31.23 | 31.23 | 31.23 | 30.59 | 8.64M |