29.73
-0.015(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.72 | 29.73 | 29.73 | 29.76 | 29.62 | 6,952 |
September 25, 2025 | 29.75 | 29.75 | 29.75 | 29.78 | 29.65 | 52,860 |
September 24, 2025 | 29.71 | 29.78 | 29.78 | 29.86 | 29.64 | 41,120 |
September 23, 2025 | 29.8 | 29.75 | 29.75 | 29.82 | 29.73 | 8,862 |
September 22, 2025 | 29.75 | 29.78 | 29.78 | 29.78 | 29.64 | 10,048 |
September 19, 2025 | 29.54 | 29.68 | 29.68 | 29.72 | 29.53 | 8,980 |
September 18, 2025 | 29.8 | 29.93 | 29.93 | 29.93 | 29.77 | 12,212 |
September 17, 2025 | 29.6 | 29.69 | 29.69 | 29.73 | 29.6 | 18,976 |
September 16, 2025 | 29.85 | 29.63 | 29.63 | 29.85 | 29.63 | 5,292 |
September 15, 2025 | 29.88 | 29.84 | 29.84 | 29.89 | 29.72 | 28,555 |
September 12, 2025 | 29.83 | 29.72 | 29.72 | 29.83 | 29.72 | 15,442 |
September 11, 2025 | 29.77 | 29.92 | 29.92 | 29.95 | 29.76 | 16,715 |
September 10, 2025 | 29.71 | 29.71 | 29.71 | 29.78 | 29.62 | 7,137 |
September 09, 2025 | 29.51 | 29.48 | 29.48 | 29.52 | 29.39 | 30,580 |
September 08, 2025 | 29.54 | 29.76 | 29.76 | 29.77 | 29.53 | 6,579 |
September 05, 2025 | 29.33 | 29.17 | 29.17 | 29.37 | 28.9 | 22,389 |
September 04, 2025 | 29.11 | 29.2 | 29.2 | 29.2 | 29.03 | 15,020 |
September 03, 2025 | 28.79 | 28.87 | 28.87 | 28.89 | 28.78 | 54,530 |
September 02, 2025 | 29.08 | 28.86 | 28.86 | 29.08 | 28.81 | 32,705 |
September 01, 2025 | 29.04 | 29.11 | 29.11 | 29.11 | 29.03 | 33,986 |
August 29, 2025 | 29.19 | 28.9 | 28.9 | 29.22 | 28.9 | 11,005 |
August 28, 2025 | 29.47 | 29.39 | 29.39 | 29.53 | 29.34 | 6,971 |
August 27, 2025 | 29.18 | 29.2 | 29.2 | 29.2 | 29.1 | 17,007 |
August 26, 2025 | 29.13 | 29.18 | 29.18 | 29.2 | 29.08 | 17,737 |
August 25, 2025 | 29.38 | 29.32 | 29.32 | 29.4 | 29.29 | 6,390 |
August 22, 2025 | 29.41 | 29.54 | 29.54 | 29.57 | 29.36 | 5,767 |
August 21, 2025 | 29.34 | 29.35 | 29.35 | 29.37 | 29.24 | 17,680 |
August 20, 2025 | 29.58 | 29.51 | 29.51 | 29.59 | 29.45 | 6,479 |
August 19, 2025 | 29.63 | 29.64 | 29.64 | 29.74 | 29.6 | 6,356 |
August 18, 2025 | 29.62 | 29.71 | 29.71 | 29.71 | 29.62 | 10,041 |
August 15, 2025 | 29.68 | 29.56 | 29.56 | 29.68 | 29.53 | 14,947 |
August 14, 2025 | 29.2 | 29.17 | 29.17 | 29.23 | 29.12 | 8,387 |
August 13, 2025 | 29.3 | 29.21 | 29.21 | 29.39 | 29.17 | 12,118 |
August 12, 2025 | 29.08 | 29.25 | 29.25 | 29.27 | 29.04 | 10,148 |
August 11, 2025 | 28.95 | 29.04 | 29.04 | 29.06 | 28.9 | 13,982 |
August 08, 2025 | 28.75 | 28.89 | 28.89 | 28.9 | 28.75 | 14,381 |
August 07, 2025 | 28.37 | 28.43 | 28.43 | 28.58 | 28.37 | 29,465 |
August 06, 2025 | 28.28 | 28.21 | 28.21 | 28.32 | 28.14 | 18,620 |
August 05, 2025 | 28.18 | 28.01 | 28.01 | 28.18 | 28 | 16,858 |
August 04, 2025 | 27.84 | 28.02 | 28.02 | 28.05 | 27.84 | 23,201 |
August 01, 2025 | 27.95 | 27.6 | 27.6 | 27.95 | 27.48 | 37,052 |
July 31, 2025 | 28.09 | 27.81 | 27.81 | 28.25 | 27.81 | 13,548 |
July 30, 2025 | 27.87 | 27.91 | 27.91 | 27.98 | 27.87 | 25,312 |
July 29, 2025 | 27.76 | 27.64 | 27.64 | 27.78 | 27.64 | 12,518 |
July 28, 2025 | 27.6 | 27.58 | 27.58 | 27.67 | 27.57 | 20,836 |
July 25, 2025 | 27.85 | 27.76 | 27.76 | 27.85 | 27.75 | 6,565 |
July 24, 2025 | 28.33 | 28.09 | 28.09 | 28.33 | 28.09 | 10,394 |
July 23, 2025 | 27.69 | 28.09 | 28.09 | 28.09 | 27.69 | 12,773 |
July 22, 2025 | 26.75 | 26.85 | 26.85 | 26.95 | 26.75 | 16,377 |
July 21, 2025 | 26.84 | 26.86 | 26.86 | 26.89 | 26.79 | 13,934 |
July 18, 2025 | 26.75 | 26.68 | 26.68 | 26.77 | 26.67 | 5,737 |
July 17, 2025 | 26.88 | 26.94 | 26.94 | 26.94 | 26.83 | 31,523 |
July 16, 2025 | 26.56 | 26.45 | 26.45 | 26.73 | 26.45 | 18,273 |
July 15, 2025 | 26.74 | 26.65 | 26.65 | 26.79 | 26.65 | 49,929 |
July 14, 2025 | 26.75 | 26.76 | 26.76 | 26.76 | 26.67 | 25,252 |
July 11, 2025 | 26.85 | 26.68 | 26.68 | 26.85 | 26.68 | 16,337 |
July 10, 2025 | 26.79 | 26.93 | 26.93 | 26.93 | 26.79 | 6,156 |
July 09, 2025 | 26.8 | 26.94 | 26.94 | 26.98 | 26.8 | 20,478 |
July 08, 2025 | 26.89 | 26.94 | 26.94 | 26.95 | 26.84 | 26,148 |
July 07, 2025 | 26.98 | 27.04 | 27.04 | 27.08 | 26.94 | 14,510 |