29.97
-0.395(-1.30%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.92 | 29.97 | 29.97 | 30.07 | 29.91 | 290 |
September 25, 2025 | 30.29 | 30.36 | 30.36 | 30.36 | 30.27 | 290 |
September 24, 2025 | 30.27 | 30.39 | 30.39 | 30.39 | 30.27 | 2,379 |
September 23, 2025 | 30.15 | 30.33 | 30.33 | 30.33 | 30.15 | 2,379 |
September 22, 2025 | 30.31 | 30.24 | 30.24 | 30.31 | 30.23 | 2,379 |
September 19, 2025 | 30 | 30.3 | 30.3 | 30.3 | 30 | 2,379 |
September 18, 2025 | 30.04 | 30.11 | 30.11 | 30.12 | 30.04 | 262 |
September 17, 2025 | 30 | 30.1 | 30.1 | 30.1 | 30 | 262 |
September 16, 2025 | 30.13 | 29.87 | 29.87 | 30.13 | 29.87 | 262 |
September 15, 2025 | 29.98 | 30.06 | 30.06 | 30.06 | 29.95 | 262 |
September 12, 2025 | 29.91 | 29.98 | 29.98 | 30 | 29.91 | 20 |
September 11, 2025 | 29.7 | 29.91 | 29.91 | 29.91 | 29.7 | 193 |
September 10, 2025 | 29.67 | 29.65 | 29.65 | 29.67 | 29.62 | 193 |
September 09, 2025 | 29.14 | 29.34 | 29.34 | 29.34 | 29.14 | 193 |
September 08, 2025 | 29.02 | 29.01 | 29.01 | 29.02 | 29 | 193 |
September 05, 2025 | 28.95 | 28.81 | 28.81 | 28.95 | 28.81 | 193 |
September 04, 2025 | 28.66 | 28.67 | 28.67 | 28.69 | 28.66 | 193 |
September 03, 2025 | 28.82 | 28.77 | 28.77 | 28.88 | 28.77 | 193 |
September 02, 2025 | 28.68 | 28.6 | 28.6 | 28.68 | 28.6 | 193 |
September 01, 2025 | 28.7 | 28.63 | 28.63 | 28.7 | 28.63 | 41 |
August 29, 2025 | 28.81 | 28.67 | 28.67 | 28.81 | 28.67 | 41 |
August 28, 2025 | 28.87 | 28.9 | 28.9 | 28.9 | 28.79 | 41 |
August 27, 2025 | 28.93 | 28.84 | 28.84 | 28.93 | 28.84 | 41 |
August 26, 2025 | 29.25 | 29.02 | 29.02 | 29.25 | 28.88 | 484 |
August 25, 2025 | 29.29 | 29.35 | 29.35 | 29.35 | 29.12 | 521 |
August 22, 2025 | 29.01 | 29.2 | 29.2 | 29.26 | 29.01 | 5 |
August 21, 2025 | 28.82 | 28.97 | 28.97 | 28.97 | 28.78 | 33 |
August 20, 2025 | 28.86 | 28.77 | 28.77 | 28.86 | 28.74 | 33 |
August 19, 2025 | 28.91 | 28.87 | 28.87 | 28.92 | 28.87 | 7 |
August 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.89 | 7 |
August 15, 2025 | 28.89 | 28.75 | 28.75 | 28.89 | 28.75 | 7 |
August 14, 2025 | 28.96 | 28.82 | 28.82 | 28.96 | 28.82 | 7 |
August 13, 2025 | 28.92 | 29 | 29 | 29.06 | 28.92 | 737 |
August 12, 2025 | 28.74 | 28.66 | 28.66 | 28.74 | 28.58 | 38 |
August 11, 2025 | 28.51 | 28.53 | 28.53 | 28.53 | 28.51 | 38 |
August 08, 2025 | 28.55 | 28.54 | 28.54 | 28.56 | 28.54 | 38 |
August 07, 2025 | 28.55 | 28.65 | 28.65 | 28.69 | 28.55 | 38 |
August 06, 2025 | 28.47 | 28.3 | 28.3 | 28.47 | 28.3 | 1,082 |
August 05, 2025 | 28.62 | 28.43 | 28.43 | 28.63 | 28.43 | 1,082 |
August 04, 2025 | 28.46 | 28.45 | 28.45 | 28.55 | 28.45 | 1,265 |
August 01, 2025 | 28.5 | 28.21 | 28.21 | 28.5 | 28.21 | 17 |
July 31, 2025 | 28.92 | 28.81 | 28.81 | 28.92 | 28.81 | 180 |
July 30, 2025 | 28.79 | 28.87 | 28.87 | 28.87 | 28.79 | 17 |
July 29, 2025 | 28.71 | 28.81 | 28.81 | 28.81 | 28.71 | 17 |
July 28, 2025 | 28.53 | 28.61 | 28.61 | 28.61 | 28.53 | 17 |
July 25, 2025 | 28.35 | 28.4 | 28.4 | 28.47 | 28.35 | 17 |
July 24, 2025 | 28.6 | 28.48 | 28.48 | 28.6 | 28.48 | 367 |
July 23, 2025 | 28.51 | 28.63 | 28.63 | 28.63 | 28.51 | 367 |
July 22, 2025 | 28.41 | 28.36 | 28.36 | 28.46 | 28.34 | 367 |
July 21, 2025 | 28.54 | 28.56 | 28.56 | 28.56 | 28.51 | 4,716 |
July 18, 2025 | 28.53 | 28.55 | 28.55 | 28.56 | 28.53 | 4,716 |
July 17, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.48 | 4,716 |
July 16, 2025 | 28.36 | 28.43 | 28.43 | 28.43 | 28.34 | 1 |
July 15, 2025 | 28.23 | 28.38 | 28.38 | 28.38 | 28.23 | 20 |
July 14, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.95 | 20 |
July 11, 2025 | 28.05 | 27.9 | 27.9 | 28.05 | 27.9 | 20 |
July 10, 2025 | 27.89 | 27.95 | 27.95 | 27.95 | 27.89 | 20 |
July 09, 2025 | 27.9 | 27.8 | 27.8 | 27.9 | 27.8 | 20 |
July 08, 2025 | 27.8 | 27.86 | 27.86 | 27.95 | 27.8 | 20 |
July 07, 2025 | 27.7 | 27.74 | 27.74 | 27.76 | 27.7 | 20 |