29.84
+0.26(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.28 | 29.58 | 29.58 | 29.84 | 29.14 | 100,596 |
| September 04, 2025 | 29.56 | 29.24 | 29.24 | 30.34 | 29.14 | 175,555 |
| September 03, 2025 | 26.6 | 29.78 | 29.78 | 29.78 | 26.6 | 359,264 |
| September 02, 2025 | 26.62 | 25.76 | 25.76 | 26.76 | 24.94 | 125,450 |
| September 01, 2025 | 26.3 | 26.66 | 26.66 | 27.16 | 26.18 | 87,069 |
| August 29, 2025 | 25.64 | 26.48 | 26.48 | 26.66 | 25.52 | 86,304 |
| August 28, 2025 | 25.6 | 25.74 | 25.74 | 25.98 | 25.58 | 38,774 |
| August 27, 2025 | 25.6 | 25.42 | 25.42 | 25.6 | 25.36 | 43,733 |
| August 26, 2025 | 25.1 | 25.5 | 25.5 | 25.8 | 25.02 | 63,111 |
| August 25, 2025 | 25.12 | 25 | 25 | 25.22 | 24.74 | 38,866 |
| August 22, 2025 | 24.96 | 25.26 | 25.26 | 25.4 | 24.96 | 72,380 |
| August 21, 2025 | 24.38 | 24.98 | 24.98 | 25.16 | 24.08 | 83,061 |
| August 20, 2025 | 23.82 | 24.2 | 24.2 | 24.34 | 23.66 | 27,714 |
| August 19, 2025 | 23.98 | 24 | 24 | 24.14 | 23.9 | 39,147 |
| August 18, 2025 | 23.82 | 24.06 | 24.06 | 24.28 | 23.82 | 66,937 |
| August 15, 2025 | 24.54 | 23.98 | 23.98 | 24.62 | 23.98 | 79,699 |
| August 14, 2025 | 22.54 | 24.54 | 24.54 | 25.16 | 22.54 | 426,716 |
| August 13, 2025 | 19 | 22.18 | 22.18 | 22.56 | 18.65 | 446,114 |
| August 12, 2025 | 21.06 | 20.9 | 20.9 | 21.06 | 20.78 | 38,286 |
| August 11, 2025 | 21.12 | 21.1 | 21.1 | 21.44 | 21.1 | 58,154 |
| August 08, 2025 | 20.66 | 21.02 | 21.02 | 21.02 | 20.66 | 18,171 |
| August 07, 2025 | 20.22 | 20.58 | 20.58 | 20.74 | 20.22 | 41,563 |
| August 06, 2025 | 21.04 | 20.12 | 20.12 | 21.12 | 19.99 | 65,654 |
| August 05, 2025 | 20.66 | 21 | 21 | 21.06 | 20.66 | 50,342 |
| August 04, 2025 | 20.38 | 20.52 | 20.52 | 20.74 | 20.24 | 46,484 |
| August 01, 2025 | 20.96 | 20.48 | 20.48 | 21.16 | 20.28 | 86,197 |
| July 31, 2025 | 21.6 | 21.28 | 21.28 | 21.92 | 21.16 | 60,535 |
| July 30, 2025 | 21.18 | 21.66 | 21.66 | 21.86 | 21.18 | 47,773 |
| July 29, 2025 | 21.92 | 21.34 | 21.34 | 22 | 21.18 | 82,575 |
| July 28, 2025 | 22.32 | 21.84 | 21.84 | 22.64 | 21.72 | 42,187 |
| July 25, 2025 | 21.64 | 22.08 | 22.08 | 22.26 | 21.64 | 24,622 |
| July 24, 2025 | 21.84 | 21.8 | 21.8 | 22 | 21.36 | 93,653 |
| July 23, 2025 | 21.88 | 21.76 | 21.76 | 22.42 | 21.76 | 120,748 |
| July 22, 2025 | 22.1 | 21.82 | 21.82 | 22.1 | 21.58 | 56,076 |
| July 21, 2025 | 22.14 | 22.26 | 22.26 | 22.5 | 22.08 | 88,750 |
| July 18, 2025 | 21.36 | 22.14 | 22.14 | 22.26 | 21.22 | 129,264 |
| July 17, 2025 | 21 | 21.52 | 21.52 | 21.58 | 20.9 | 39,101 |
| July 16, 2025 | 21.22 | 20.86 | 20.86 | 21.24 | 20.7 | 42,467 |
| July 15, 2025 | 20.86 | 21.18 | 21.18 | 21.28 | 20.8 | 31,867 |
| July 14, 2025 | 20.96 | 21 | 21 | 21.2 | 20.78 | 33,201 |
| July 11, 2025 | 21.42 | 21.4 | 21.4 | 21.44 | 21.1 | 44,172 |
| July 10, 2025 | 21.38 | 21.58 | 21.58 | 21.88 | 21.04 | 60,402 |
| July 09, 2025 | 20.66 | 21.24 | 21.24 | 21.4 | 20.26 | 66,956 |
| July 08, 2025 | 21.16 | 20.66 | 20.66 | 21.16 | 20.14 | 69,634 |
| July 07, 2025 | 20.96 | 21.02 | 21.02 | 21.42 | 20.92 | 50,330 |
| July 04, 2025 | 21.24 | 21.02 | 21.02 | 21.32 | 20.62 | 68,398 |
| July 03, 2025 | 21.28 | 21.4 | 21.4 | 21.44 | 20.5 | 107,539 |
| July 02, 2025 | 19.92 | 21.08 | 21.08 | 21.24 | 19.79 | 80,006 |
| July 01, 2025 | 20.1 | 19.92 | 19.92 | 20.2 | 19.69 | 87,721 |
| June 30, 2025 | 20.4 | 20.06 | 20.06 | 20.48 | 19.85 | 56,510 |
| June 27, 2025 | 19.76 | 20.1 | 20.1 | 20.1 | 19.53 | 63,755 |
| June 26, 2025 | 19.17 | 19.5 | 19.5 | 19.73 | 19.11 | 46,802 |
| June 25, 2025 | 19.5 | 19.3 | 19.3 | 19.68 | 19.06 | 47,606 |
| June 24, 2025 | 19.07 | 19.24 | 19.24 | 19.35 | 18.92 | 35,254 |
| June 23, 2025 | 18.58 | 18.71 | 18.71 | 18.89 | 18.45 | 43,853 |
| June 20, 2025 | 18.64 | 18.62 | 18.62 | 19.09 | 18.53 | 54,177 |
| June 19, 2025 | 18.29 | 18.42 | 18.42 | 18.5 | 17.98 | 37,710 |
| June 18, 2025 | 18.96 | 18.51 | 18.51 | 18.98 | 18.2 | 40,520 |
| June 17, 2025 | 19.16 | 18.98 | 18.98 | 19.19 | 18.76 | 59,341 |
| June 16, 2025 | 18.62 | 19.3 | 19.3 | 19.41 | 18.45 | 88,667 |