31.00
-0.46(-1.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.66 | 31.46 | 31.46 | 32 | 30.54 | 42,462 |
| August 14, 2025 | 30.12 | 30.38 | 30.38 | 30.72 | 30.04 | 39,474 |
| August 13, 2025 | 30.32 | 29.7 | 29.7 | 30.4 | 29.34 | 27,554 |
| August 12, 2025 | 30.48 | 30.2 | 30.2 | 30.56 | 29.86 | 30,005 |
| August 11, 2025 | 30.06 | 30.72 | 30.72 | 30.72 | 29.7 | 47,006 |
| August 08, 2025 | 28.6 | 30.02 | 30.02 | 30.02 | 28.52 | 77,976 |
| August 07, 2025 | 25.88 | 28.32 | 28.32 | 28.34 | 25.86 | 134,531 |
| August 06, 2025 | 24.82 | 24.78 | 24.78 | 25.04 | 24.62 | 13,931 |
| August 05, 2025 | 24.74 | 24.62 | 24.62 | 24.82 | 24.36 | 21,701 |
| August 04, 2025 | 24.88 | 24.78 | 24.78 | 25.14 | 24.7 | 9,743 |
| August 01, 2025 | 25.06 | 24.88 | 24.88 | 25.42 | 24.64 | 17,253 |
| July 31, 2025 | 25.5 | 25.34 | 25.34 | 26 | 25.34 | 34,891 |
| July 30, 2025 | 24.38 | 25.3 | 25.3 | 25.82 | 24.38 | 98,497 |
| July 29, 2025 | 24.44 | 24.58 | 24.58 | 24.58 | 24.36 | 17,099 |
| July 28, 2025 | 24.76 | 24.34 | 24.34 | 24.86 | 24.28 | 8,490 |
| July 25, 2025 | 24.6 | 24.56 | 24.56 | 24.82 | 24.34 | 18,287 |
| July 24, 2025 | 24.88 | 24.6 | 24.6 | 24.98 | 24.6 | 25,348 |
| July 23, 2025 | 24.78 | 24.66 | 24.66 | 24.8 | 24.46 | 14,916 |
| July 22, 2025 | 24.82 | 24.46 | 24.46 | 24.86 | 24.02 | 50,746 |
| July 21, 2025 | 25.2 | 24.98 | 24.98 | 25.26 | 24.78 | 24,021 |
| July 18, 2025 | 25.38 | 25.14 | 25.14 | 25.38 | 24.78 | 12,992 |
| July 17, 2025 | 25.14 | 25.4 | 25.4 | 25.4 | 25.04 | 19,698 |
| July 16, 2025 | 25 | 25.06 | 25.06 | 25.32 | 25 | 9,899 |
| July 15, 2025 | 25.32 | 25.06 | 25.06 | 25.32 | 24.98 | 18,714 |
| July 14, 2025 | 24.78 | 25.2 | 25.2 | 25.2 | 24.78 | 17,580 |
| July 11, 2025 | 25.66 | 25.22 | 25.22 | 25.66 | 24.9 | 41,850 |
| July 10, 2025 | 25.9 | 25.96 | 25.96 | 26.06 | 25.72 | 17,894 |
| July 09, 2025 | 26.04 | 25.98 | 25.98 | 26.38 | 25.98 | 24,975 |
| July 08, 2025 | 25.76 | 26 | 26 | 26 | 25.6 | 12,956 |
| July 07, 2025 | 25.66 | 25.62 | 25.62 | 25.8 | 25.52 | 5,636 |
| July 04, 2025 | 26 | 25.78 | 25.78 | 26 | 25.66 | 12,041 |
| July 03, 2025 | 26.14 | 26.24 | 26.24 | 26.36 | 26.02 | 3,186 |
| July 02, 2025 | 25.44 | 26.08 | 26.08 | 26.7 | 25.44 | 56,506 |
| July 01, 2025 | 25.74 | 25.4 | 25.4 | 25.84 | 25.32 | 37,485 |
| June 30, 2025 | 25.68 | 25.9 | 25.9 | 25.9 | 25.44 | 4,775 |
| June 27, 2025 | 25.48 | 25.62 | 25.62 | 25.74 | 25.38 | 25,030 |
| June 26, 2025 | 25.3 | 25.08 | 25.08 | 25.44 | 25.06 | 6,892 |
| June 25, 2025 | 24.82 | 25.18 | 25.18 | 25.2 | 24.82 | 17,021 |
| June 24, 2025 | 24.4 | 24.74 | 24.74 | 24.92 | 24.3 | 25,501 |
| June 23, 2025 | 24.02 | 23.92 | 23.92 | 24.38 | 23.82 | 18,473 |
| June 20, 2025 | 24.62 | 24.4 | 24.4 | 24.62 | 24.24 | 10,686 |
| June 19, 2025 | 24.6 | 24.44 | 24.44 | 24.84 | 24.26 | 26,058 |
| June 18, 2025 | 25.06 | 24.98 | 24.98 | 25.1 | 24.82 | 9,871 |
| June 17, 2025 | 25.32 | 25.22 | 25.22 | 25.36 | 25.1 | 18,625 |
| June 16, 2025 | 25.38 | 25.4 | 25.4 | 25.6 | 25.26 | 3,741 |
| June 13, 2025 | 24.9 | 25.24 | 25.24 | 25.42 | 24.8 | 37,112 |
| June 12, 2025 | 25.74 | 25.92 | 25.92 | 25.98 | 25.36 | 23,262 |
| June 11, 2025 | 26.64 | 26.08 | 26.08 | 26.66 | 25.82 | 28,612 |
| June 10, 2025 | 27.06 | 26.74 | 26.74 | 27.06 | 26.5 | 24,625 |
| June 09, 2025 | 27 | 27.34 | 27.34 | 27.34 | 26.86 | 29,292 |
| June 06, 2025 | 26.56 | 27.04 | 27.04 | 27.04 | 26.32 | 20,415 |
| June 05, 2025 | 26.48 | 26.62 | 26.62 | 26.72 | 26.22 | 29,654 |
| June 04, 2025 | 26.84 | 26.82 | 26.82 | 26.9 | 26.46 | 12,370 |
| June 03, 2025 | 26.96 | 26.82 | 26.82 | 27.14 | 26.5 | 18,235 |
| June 02, 2025 | 26.28 | 27 | 27 | 27 | 26.28 | 12,491 |
| May 30, 2025 | 26.82 | 26.86 | 26.86 | 27.02 | 26.58 | 19,963 |
| May 29, 2025 | 27 | 26.7 | 26.7 | 27.08 | 26.7 | 4,458 |
| May 28, 2025 | 26.66 | 26.68 | 26.68 | 26.84 | 26.58 | 6,476 |
| May 27, 2025 | 27 | 26.76 | 26.76 | 27.1 | 26.6 | 19,438 |
| May 26, 2025 | 26.66 | 26.78 | 26.78 | 26.94 | 26.48 | 13,634 |