28.86
+0.06(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 29.02 | 28.86 | 28.86 | 29.03 | 28.82 | 65,501 |
| April 24, 2025 | 28.66 | 28.8 | 28.8 | 28.85 | 28.55 | 81,071 |
| April 23, 2025 | 28.69 | 28.7 | 28.7 | 28.96 | 28.66 | 96,729 |
| April 22, 2025 | 27.95 | 28.19 | 28.19 | 28.2 | 27.91 | 111,615 |
| April 17, 2025 | 27.99 | 28.07 | 28.07 | 28.13 | 27.88 | 107,706 |
| April 16, 2025 | 27.77 | 28.05 | 28.05 | 28.06 | 27.65 | 110,964 |
| April 15, 2025 | 27.9 | 28.05 | 28.05 | 28.13 | 27.82 | 158,003 |
| April 14, 2025 | 27.56 | 27.8 | 27.8 | 27.94 | 27.56 | 150,837 |
| April 11, 2025 | 27.19 | 27.04 | 27.04 | 27.25 | 26.72 | 184,869 |
| April 10, 2025 | 28.21 | 27.09 | 27.09 | 28.26 | 27.09 | 182,992 |
| April 09, 2025 | 26.66 | 26.34 | 26.34 | 26.85 | 26.1 | 768,994 |
| April 08, 2025 | 27.41 | 27.43 | 27.43 | 27.78 | 27.25 | 311,726 |
| April 07, 2025 | 26.45 | 27.05 | 27.05 | 27.8 | 26.3 | 436,483 |
| April 04, 2025 | 28.92 | 27.82 | 27.82 | 28.92 | 27.56 | 688,970 |
| April 03, 2025 | 29.75 | 29.3 | 29.3 | 29.87 | 29.18 | 639,196 |
| April 02, 2025 | 30.5 | 30.44 | 30.44 | 30.52 | 30.3 | 84,002 |
| April 01, 2025 | 30.58 | 30.57 | 30.57 | 30.6 | 30.33 | 215,431 |
| March 31, 2025 | 30.25 | 30.39 | 30.39 | 30.44 | 30.11 | 591,119 |
| March 28, 2025 | 30.73 | 30.49 | 30.49 | 30.78 | 30.44 | 448,403 |
| March 27, 2025 | 30.84 | 30.81 | 30.81 | 30.88 | 30.74 | 186,458 |
| March 26, 2025 | 30.96 | 30.89 | 30.89 | 31.01 | 30.83 | 499,934 |
| March 25, 2025 | 30.76 | 30.83 | 30.83 | 30.9 | 30.74 | 75,397 |
| March 24, 2025 | 30.71 | 30.67 | 30.67 | 30.74 | 30.58 | 234,158 |
| March 21, 2025 | 30.48 | 30.44 | 30.44 | 30.5 | 30.35 | 108,275 |
| March 20, 2025 | 30.67 | 30.52 | 30.52 | 30.71 | 30.44 | 97,081 |
| March 19, 2025 | 30.5 | 30.64 | 30.64 | 30.68 | 30.48 | 91,967 |
| March 18, 2025 | 30.37 | 30.4 | 30.4 | 30.47 | 30.35 | 134,962 |
| March 17, 2025 | 30.18 | 30.39 | 30.39 | 30.4 | 30.15 | 399,068 |
| March 14, 2025 | 29.84 | 30.08 | 30.08 | 30.11 | 29.84 | 316,933 |
| March 13, 2025 | 29.88 | 29.92 | 29.92 | 30.02 | 29.85 | 65,038 |
| March 12, 2025 | 29.85 | 29.91 | 29.91 | 30.05 | 29.7 | 147,747 |
| March 11, 2025 | 30.13 | 29.77 | 29.77 | 30.19 | 29.7 | 291,238 |
| March 10, 2025 | 30.38 | 30.17 | 30.17 | 30.4 | 30.13 | 79,900 |
| March 07, 2025 | 30.11 | 30.07 | 30.07 | 30.19 | 29.98 | 261,796 |
| March 06, 2025 | 30.23 | 30.17 | 30.17 | 30.27 | 30.05 | 121,207 |
| March 05, 2025 | 30.33 | 30.08 | 30.08 | 30.43 | 30.08 | 740,930 |
| March 04, 2025 | 30.74 | 30.23 | 30.23 | 30.74 | 30.17 | 221,843 |
| March 03, 2025 | 31.08 | 31.02 | 31.02 | 31.13 | 30.96 | 383,296 |
| February 28, 2025 | 30.78 | 30.92 | 30.92 | 30.93 | 30.77 | 167,324 |
| February 27, 2025 | 30.86 | 30.92 | 30.92 | 30.95 | 30.79 | 212,699 |
| February 26, 2025 | 30.64 | 30.79 | 30.79 | 30.81 | 30.6 | 292,071 |
| February 25, 2025 | 30.53 | 30.47 | 30.47 | 30.65 | 30.42 | 100,731 |
| February 24, 2025 | 30.52 | 30.48 | 30.48 | 30.56 | 30.35 | 63,693 |
| February 21, 2025 | 30.43 | 30.54 | 30.54 | 30.55 | 30.43 | 101,258 |
| February 20, 2025 | 30.49 | 30.41 | 30.41 | 30.6 | 30.37 | 192,391 |
| February 19, 2025 | 30.61 | 30.48 | 30.48 | 30.61 | 30.4 | 86,117 |
| February 18, 2025 | 30.41 | 30.51 | 30.51 | 30.53 | 30.41 | 92,936 |
| February 17, 2025 | 30.4 | 30.48 | 30.48 | 30.54 | 30.38 | 68,557 |
| February 14, 2025 | 30.4 | 30.39 | 30.39 | 30.47 | 30.36 | 217,155 |
| February 13, 2025 | 30.41 | 30.46 | 30.46 | 30.53 | 30.35 | 98,523 |
| February 12, 2025 | 30.62 | 30.57 | 30.57 | 30.77 | 30.55 | 237,149 |
| February 11, 2025 | 30.57 | 30.61 | 30.61 | 30.62 | 30.51 | 50,896 |
| February 10, 2025 | 30.55 | 30.62 | 30.62 | 30.68 | 30.55 | 73,106 |
| February 07, 2025 | 30.42 | 30.4 | 30.4 | 30.48 | 30.37 | 149,090 |
| February 06, 2025 | 30.23 | 30.4 | 30.4 | 30.44 | 30.23 | 188,882 |
| February 05, 2025 | 30.08 | 30.16 | 30.16 | 30.17 | 30.02 | 93,918 |
| February 04, 2025 | 30.08 | 30.21 | 30.21 | 30.21 | 29.96 | 173,700 |
| February 03, 2025 | 30.05 | 30.21 | 30.21 | 30.21 | 29.99 | 214,984 |
| January 31, 2025 | 30.38 | 30.36 | 30.36 | 30.47 | 30.34 | 100,512 |
| January 30, 2025 | 30.23 | 30.39 | 30.39 | 30.4 | 30.22 | 107,478 |