30.23
+0.215(+0.72%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.12 | 30.23 | 30.23 | 30.26 | 30.12 | 8,216 |
September 25, 2025 | 30.25 | 30.02 | 30.02 | 30.25 | 30.02 | 782 |
September 24, 2025 | 30.05 | 30.14 | 30.14 | 30.14 | 30.05 | 272 |
September 23, 2025 | 30.03 | 30.09 | 30.09 | 30.16 | 30 | 11,224 |
September 22, 2025 | 29.92 | 29.88 | 29.88 | 29.92 | 29.82 | 1,126 |
September 19, 2025 | 30 | 30.03 | 30.03 | 30.06 | 29.99 | 2,309 |
September 18, 2025 | 30.11 | 29.98 | 29.98 | 30.11 | 29.98 | 314 |
September 17, 2025 | 30.07 | 30.01 | 30.01 | 30.07 | 29.99 | 651 |
September 16, 2025 | 30.23 | 30.12 | 30.12 | 30.26 | 30.12 | 1,171 |
September 15, 2025 | 30.47 | 30.46 | 30.46 | 30.55 | 30.46 | 7,882 |
September 12, 2025 | 30.25 | 30.35 | 30.35 | 30.38 | 30.25 | 327 |
September 11, 2025 | 30.24 | 30.26 | 30.26 | 30.26 | 30.18 | 14,066 |
September 10, 2025 | 30.55 | 30.46 | 30.16 | 30.55 | 30.46 | 1,908 |
September 09, 2025 | 30.48 | 30.51 | 30.21 | 30.51 | 30.44 | 4 |
September 08, 2025 | 30.65 | 30.4 | 30.4 | 30.65 | 30.33 | 214 |
September 05, 2025 | 30.45 | 30.21 | 30.21 | 30.45 | 30.21 | 860 |
September 04, 2025 | 30.41 | 30.37 | 30.37 | 30.41 | 30.31 | 120 |
September 03, 2025 | 30.21 | 30.17 | 30.17 | 30.21 | 30.15 | 3,804 |
September 02, 2025 | 30.17 | 30.1 | 30.1 | 30.22 | 30.1 | 540 |
September 01, 2025 | 30.58 | 30.5 | 30.5 | 30.61 | 30.5 | 6,542 |
August 29, 2025 | 30.56 | 30.53 | 30.53 | 30.61 | 30.48 | 1,107 |
August 28, 2025 | 30.77 | 30.6 | 30.6 | 30.85 | 30.54 | 743 |
August 27, 2025 | 30.7 | 30.67 | 30.67 | 30.75 | 30.67 | 135 |
August 26, 2025 | 31.29 | 30.84 | 30.84 | 31.29 | 30.84 | 183 |
August 22, 2025 | 31.19 | 31.41 | 31.41 | 31.41 | 31.19 | 400 |
August 21, 2025 | 31.11 | 31.21 | 31.21 | 31.22 | 31.1 | 1,670 |
August 20, 2025 | 31.08 | 31.18 | 31.18 | 31.18 | 31.08 | 109 |
August 19, 2025 | 31.01 | 31.07 | 31.07 | 31.08 | 31.01 | 548 |
August 18, 2025 | 31.22 | 30.8 | 30.8 | 31.22 | 30.8 | 5,620 |
August 15, 2025 | 31.08 | 31 | 31 | 31.08 | 30.98 | 2,780 |
August 14, 2025 | 30.79 | 30.84 | 30.84 | 30.87 | 30.79 | 501 |
August 13, 2025 | 30.78 | 30.75 | 30.75 | 30.78 | 30.75 | 238 |
August 12, 2025 | 30.75 | 30.68 | 30.68 | 30.75 | 30.66 | 16,334 |
August 11, 2025 | 30.7 | 30.64 | 30.64 | 30.7 | 30.62 | 46 |
August 08, 2025 | 30.54 | 30.6 | 30.6 | 30.67 | 30.54 | 2,639 |
August 07, 2025 | 30.52 | 30.39 | 30.39 | 30.52 | 30.34 | 2,924 |
August 06, 2025 | 30.28 | 30.17 | 30.17 | 30.28 | 30.04 | 55 |
August 05, 2025 | 30 | 29.97 | 29.97 | 30 | 29.9 | 578 |
August 04, 2025 | 30.01 | 29.9 | 29.9 | 30.01 | 29.74 | 616 |
August 01, 2025 | 29.81 | 29.58 | 29.58 | 29.87 | 29.58 | 404 |
July 31, 2025 | 30.25 | 30.14 | 30.14 | 30.28 | 30.14 | 1,829 |
July 30, 2025 | 30.33 | 30.32 | 30.32 | 30.33 | 30.32 | 15,770 |
July 29, 2025 | 30.37 | 30.37 | 30.37 | 30.49 | 30.37 | 8,371 |
July 28, 2025 | 30.98 | 30.25 | 30.25 | 30.98 | 30.25 | 938 |
July 25, 2025 | 30.45 | 30.41 | 30.41 | 30.45 | 30.41 | 4 |
July 24, 2025 | 30.58 | 30.33 | 30.33 | 30.58 | 30.28 | 34,311 |
July 23, 2025 | 30.49 | 30.14 | 30.14 | 30.49 | 30.14 | 3,403 |
July 22, 2025 | 29.84 | 29.83 | 29.83 | 29.85 | 29.82 | 3,331 |
July 21, 2025 | 30 | 29.85 | 29.85 | 30 | 29.8 | 405 |
July 18, 2025 | 30.07 | 29.73 | 29.73 | 30.07 | 29.73 | 1,203 |
July 17, 2025 | 30.03 | 29.7 | 29.7 | 30.03 | 29.57 | 405 |
July 16, 2025 | 29.86 | 29.6 | 29.6 | 29.86 | 29.6 | 2,136 |
July 15, 2025 | 30.12 | 29.7 | 29.7 | 30.12 | 29.7 | 2,481 |
July 14, 2025 | 29.88 | 29.8 | 29.8 | 29.88 | 29.76 | 568 |
July 11, 2025 | 30.08 | 29.78 | 29.78 | 30.08 | 29.75 | 401 |
July 10, 2025 | 30.33 | 29.92 | 29.92 | 30.33 | 29.92 | 269 |
July 09, 2025 | 29.93 | 29.93 | 29.93 | 29.94 | 29.79 | 4,529 |
July 08, 2025 | 29.88 | 29.6 | 29.6 | 29.88 | 29.54 | 5,437 |
July 07, 2025 | 29.79 | 29.55 | 29.55 | 29.79 | 29.52 | 4,459 |
July 04, 2025 | 29.66 | 29.55 | 29.55 | 29.66 | 29.5 | 5,350 |