29.96
+0.032(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.95 | 29.96 | 29.96 | 29.96 | 29.94 | 19,549 |
| February 19, 2026 | 29.95 | 29.93 | 29.93 | 29.96 | 29.93 | 3,128 |
| February 18, 2026 | 29.93 | 29.95 | 29.95 | 29.96 | 29.93 | 18,222 |
| February 17, 2026 | 29.95 | 29.94 | 29.94 | 29.95 | 29.93 | 4,421 |
| February 16, 2026 | 29.96 | 29.95 | 29.95 | 29.96 | 29.93 | 6,976 |
| February 13, 2026 | 29.96 | 29.95 | 29.95 | 29.96 | 29.93 | 1,802 |
| February 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.93 | 3,081 |
| February 11, 2026 | 29.94 | 29.95 | 29.95 | 29.95 | 29.91 | 20,511 |
| February 10, 2026 | 29.97 | 29.96 | 29.96 | 29.97 | 29.92 | 8,430 |
| February 09, 2026 | 29.93 | 29.91 | 29.91 | 29.94 | 29.91 | 6,392 |
| February 06, 2026 | 29.94 | 29.93 | 29.93 | 29.94 | 29.92 | 6,643 |
| February 05, 2026 | 29.94 | 29.92 | 29.92 | 29.94 | 29.9 | 9,615 |
| February 04, 2026 | 29.92 | 29.91 | 29.91 | 29.93 | 29.89 | 13,838 |
| February 03, 2026 | 29.85 | 29.91 | 29.91 | 29.93 | 29.85 | 6,451 |
| February 02, 2026 | 29.94 | 29.91 | 29.91 | 29.94 | 29.9 | 4,820 |
| January 30, 2026 | 30.35 | 30.36 | 29.93 | 30.36 | 30.32 | 14,055 |
| January 29, 2026 | 30.33 | 30.34 | 29.91 | 30.36 | 30.33 | 4,295 |
| January 28, 2026 | 30.33 | 30.32 | 29.89 | 30.35 | 30.32 | 3,532 |
| January 27, 2026 | 30.32 | 30.32 | 29.89 | 30.32 | 30.31 | 2,050 |
| January 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.3 | 2,960 |
| January 23, 2026 | 30.31 | 30.31 | 30.31 | 30.32 | 30.29 | 6,860 |
| January 22, 2026 | 30.31 | 30.35 | 30.35 | 30.35 | 30.3 | 18,647 |
| January 21, 2026 | 30.3 | 30.3 | 30.3 | 30.32 | 30.29 | 6,849 |
| January 20, 2026 | 30.29 | 30.33 | 30.33 | 30.33 | 30.29 | 1,177 |
| January 19, 2026 | 30.3 | 30.3 | 30.3 | 30.3 | 30.29 | 6,703 |
| January 16, 2026 | 30.26 | 30.32 | 30.32 | 30.32 | 30.26 | 8,628 |
| January 15, 2026 | 30.3 | 30.31 | 30.31 | 30.31 | 30.28 | 7,895 |
| January 14, 2026 | 30.33 | 30.25 | 30.25 | 30.33 | 30.25 | 5,332 |
| January 13, 2026 | 30.28 | 30.33 | 30.33 | 30.33 | 30.27 | 8,653 |
| January 12, 2026 | 30.28 | 30.28 | 30.28 | 30.3 | 30.26 | 16,967 |
| January 09, 2026 | 30.24 | 30.28 | 30.28 | 30.29 | 30.24 | 8,816 |
| January 08, 2026 | 30.28 | 30.24 | 30.24 | 30.28 | 30.24 | 261 |
| January 07, 2026 | 30.28 | 30.28 | 30.28 | 30.29 | 30.26 | 4,620 |
| January 06, 2026 | 30.26 | 30.27 | 30.27 | 30.27 | 30.26 | 2,070 |
| January 05, 2026 | 30.24 | 30.29 | 30.29 | 30.29 | 30.24 | 1,793 |
| January 02, 2026 | 30.26 | 30.24 | 30.24 | 30.28 | 30.23 | 3,322 |
| December 30, 2025 | 30.24 | 30.26 | 30.26 | 30.26 | 30.22 | 3,525 |
| December 29, 2025 | 30.24 | 30.36 | 30.36 | 30.36 | 30.2 | 7,214 |
| December 23, 2025 | 30.19 | 30.09 | 30.09 | 30.22 | 30.09 | 1,205 |
| December 22, 2025 | 30.2 | 30.18 | 30.18 | 30.22 | 30.18 | 1,844 |
| December 19, 2025 | 30.21 | 30.18 | 30.18 | 30.22 | 30.18 | 3,519 |
| December 18, 2025 | 30.21 | 30.2 | 30.2 | 30.23 | 30.2 | 2,400 |
| December 17, 2025 | 30.19 | 30.19 | 30.19 | 30.21 | 30.19 | 16,605 |
| December 16, 2025 | 30.2 | 30.18 | 30.18 | 30.21 | 30.18 | 6,372 |
| December 15, 2025 | 30.21 | 30.18 | 30.18 | 30.21 | 30.18 | 1,694 |
| December 12, 2025 | 30.19 | 30.2 | 30.2 | 30.2 | 30.19 | 89 |
| December 11, 2025 | 30.19 | 30.18 | 30.18 | 30.2 | 30.18 | 7,543 |
| December 10, 2025 | 30.18 | 30.18 | 30.18 | 30.19 | 30.16 | 8,047 |
| December 09, 2025 | 30.19 | 30.2 | 30.2 | 30.21 | 30.18 | 4,450 |
| December 08, 2025 | 30.21 | 30.17 | 30.17 | 30.21 | 30.17 | 10,775 |
| December 05, 2025 | 30.19 | 30.22 | 30.22 | 30.22 | 30.19 | 2,073 |
| December 04, 2025 | 30.22 | 30.2 | 30.2 | 30.22 | 30.2 | 8,353 |
| December 03, 2025 | 30.21 | 30.19 | 30.19 | 30.22 | 30.19 | 5,703 |
| December 02, 2025 | 30.21 | 30.22 | 30.22 | 30.22 | 30.2 | 7,249 |
| December 01, 2025 | 30.19 | 30.21 | 30.21 | 30.22 | 30.18 | 9,243 |
| November 28, 2025 | 30.19 | 30.22 | 30.22 | 30.22 | 30.19 | 1,199 |
| November 27, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.2 | 2,620 |
| November 26, 2025 | 30.21 | 30.22 | 30.22 | 30.22 | 30.19 | 2,620 |
| November 25, 2025 | 30.19 | 30.2 | 30.2 | 30.2 | 30.18 | 6,262 |
| November 24, 2025 | 30.19 | 30.18 | 30.18 | 30.2 | 30.17 | 2,994 |