29.50
+0.4(+1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.3 | 29.5 | 29.5 | 29.5 | 28.8 | 5,623 |
| September 26, 2025 | 27.7 | 29.1 | 29.1 | 29.6 | 27.4 | 9,167 |
| September 25, 2025 | 28.2 | 27.4 | 27.4 | 28.2 | 27.1 | 3,392 |
| September 24, 2025 | 28.3 | 28.2 | 28.2 | 29 | 27.7 | 9,203 |
| September 23, 2025 | 27.7 | 28 | 28 | 28 | 27 | 6,883 |
| September 22, 2025 | 27.6 | 27.2 | 27.2 | 27.6 | 26.9 | 5,968 |
| September 19, 2025 | 28 | 27.7 | 27.7 | 28 | 27.6 | 2,732 |
| September 18, 2025 | 26.7 | 27.8 | 27.8 | 28 | 26.6 | 25,215 |
| September 17, 2025 | 26 | 26.5 | 26.5 | 26.5 | 25.5 | 5,916 |
| September 16, 2025 | 26.3 | 25.5 | 25.5 | 26.3 | 25.5 | 1,457 |
| September 15, 2025 | 25.5 | 26.3 | 26.3 | 26.3 | 25.5 | 3,639 |
| September 12, 2025 | 26.2 | 25.6 | 25.6 | 26.2 | 25.6 | 1,917 |
| September 11, 2025 | 26.1 | 25.8 | 25.8 | 26.6 | 25.8 | 1,550 |
| September 10, 2025 | 26.1 | 26.1 | 26.1 | 26.3 | 25.6 | 4,911 |
| September 09, 2025 | 25.9 | 25.8 | 25.8 | 26 | 25.6 | 1,736 |
| September 08, 2025 | 26.4 | 26.1 | 26.1 | 26.4 | 25.8 | 3,914 |
| September 05, 2025 | 26.3 | 26.2 | 26.2 | 26.4 | 25.9 | 2,245 |
| September 04, 2025 | 25.9 | 25.6 | 25.6 | 26.5 | 25.6 | 4,766 |
| September 03, 2025 | 26.4 | 25.6 | 25.6 | 26.4 | 25.5 | 3,573 |
| September 02, 2025 | 26.3 | 26.1 | 26.1 | 27 | 25.8 | 7,103 |
| September 01, 2025 | 26 | 26.2 | 26.2 | 26.6 | 25.7 | 19,513 |
| August 29, 2025 | 25.3 | 25.3 | 25.3 | 25.7 | 25 | 8,331 |
| August 28, 2025 | 25 | 25.2 | 25.2 | 25.4 | 25 | 3,443 |
| August 27, 2025 | 25.4 | 24.8 | 24.8 | 25.7 | 24.8 | 3,068 |
| August 26, 2025 | 25.9 | 25.6 | 25.6 | 26 | 25.5 | 5,205 |
| August 25, 2025 | 25.3 | 25.8 | 25.8 | 25.8 | 25.2 | 4,556 |
| August 22, 2025 | 25.4 | 24.7 | 24.7 | 25.4 | 24.7 | 2,366 |
| August 21, 2025 | 25.7 | 25 | 25 | 25.7 | 24.9 | 4,066 |
| August 20, 2025 | 25.5 | 25.8 | 25.8 | 25.8 | 25.2 | 6,442 |
| August 19, 2025 | 25.5 | 25.8 | 25.8 | 25.9 | 25.5 | 8,569 |
| August 18, 2025 | 24.6 | 25.5 | 25.5 | 25.8 | 24.6 | 15,181 |
| August 15, 2025 | 23.8 | 24.4 | 24.4 | 24.5 | 23.5 | 2,350 |
| August 14, 2025 | 23.7 | 23.6 | 23.6 | 24.1 | 23.6 | 3,364 |
| August 13, 2025 | 23.9 | 23.7 | 23.7 | 24.4 | 23.5 | 8,296 |
| August 12, 2025 | 23 | 23.9 | 23.9 | 23.9 | 22.9 | 3,687 |
| August 11, 2025 | 22.8 | 23.1 | 23.1 | 23.4 | 22.8 | 3,346 |
| August 08, 2025 | 23.6 | 22.9 | 22.9 | 23.6 | 22.9 | 4,914 |
| August 07, 2025 | 23.9 | 23.3 | 23.3 | 24.3 | 23.3 | 2,885 |
| August 06, 2025 | 23.4 | 23.8 | 23.8 | 23.9 | 23.2 | 6,146 |
| August 05, 2025 | 24.4 | 23.4 | 23.4 | 24.5 | 23.2 | 15,004 |
| August 04, 2025 | 22.7 | 24.3 | 24.3 | 24.4 | 22.3 | 10,258 |
| August 01, 2025 | 24.1 | 22.9 | 22.9 | 24.1 | 22.1 | 19,584 |
| July 31, 2025 | 24 | 24.4 | 24.4 | 24.5 | 23.8 | 20,518 |
| July 30, 2025 | 24.4 | 24.4 | 24.4 | 24.7 | 23.9 | 9,218 |
| July 29, 2025 | 24.3 | 24.1 | 24.1 | 24.4 | 23.9 | 3,084 |
| July 28, 2025 | 23.6 | 24 | 24 | 24.7 | 23.6 | 7,165 |
| July 25, 2025 | 23.7 | 23.6 | 23.6 | 23.7 | 22.9 | 3,995 |
| July 24, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 1,010 |
| July 23, 2025 | 24 | 23.8 | 23.8 | 24.1 | 23.8 | 2,759 |
| July 22, 2025 | 24.3 | 23.9 | 23.9 | 24.3 | 23.9 | 1,589 |
| July 21, 2025 | 23.8 | 24.5 | 24.5 | 25.3 | 23.8 | 8,263 |
| July 18, 2025 | 24.1 | 24 | 24 | 24.1 | 23.8 | 6,893 |
| July 17, 2025 | 23.8 | 24.1 | 24.1 | 24.2 | 23.7 | 1,819 |
| July 16, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.5 | 3,856 |
| July 15, 2025 | 24.2 | 24 | 24 | 24.2 | 24 | 3,487 |
| July 14, 2025 | 24 | 24.3 | 24.3 | 24.7 | 24 | 9,118 |
| July 11, 2025 | 24.4 | 24.2 | 24.2 | 24.6 | 23.9 | 7,001 |
| July 10, 2025 | 24.4 | 24.1 | 24.1 | 24.7 | 24 | 5,236 |
| July 09, 2025 | 24.6 | 24.4 | 24.4 | 24.6 | 24 | 11,804 |
| July 08, 2025 | 25.2 | 24.2 | 24.2 | 25.2 | 24.2 | 12,434 |