29.10
+0.155(+0.54%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.96 | 28.95 | 28.95 | 29.03 | 28.95 | 7,435 |
September 25, 2025 | 29.04 | 28.97 | 28.97 | 29.05 | 28.93 | 2,427 |
September 24, 2025 | 29.06 | 29.03 | 29.03 | 29.08 | 29.03 | 8,580 |
September 23, 2025 | 29.08 | 29.05 | 29.05 | 29.09 | 29.03 | 5,702 |
September 22, 2025 | 28.99 | 29.05 | 29.05 | 29.07 | 28.99 | 3,028 |
September 19, 2025 | 29.01 | 29 | 29 | 29.05 | 28.96 | 235 |
September 18, 2025 | 28.99 | 29 | 29 | 29.06 | 28.99 | 3,298 |
September 17, 2025 | 28.94 | 28.96 | 28.96 | 29 | 28.94 | 1,128 |
September 16, 2025 | 29.07 | 28.95 | 28.95 | 29.07 | 28.95 | 6,392 |
September 15, 2025 | 28.96 | 29.03 | 29.03 | 29.05 | 28.96 | 2,982 |
September 12, 2025 | 29 | 28.98 | 28.98 | 29.03 | 28.96 | 3,298 |
September 11, 2025 | 28.96 | 29.01 | 29.01 | 29.01 | 28.92 | 320 |
September 10, 2025 | 28.95 | 28.89 | 28.89 | 28.97 | 28.85 | 369 |
September 09, 2025 | 28.86 | 28.83 | 28.83 | 28.86 | 28.8 | 1,152 |
September 08, 2025 | 28.81 | 28.81 | 28.81 | 28.83 | 28.78 | 1,366 |
September 05, 2025 | 28.81 | 28.73 | 28.73 | 28.84 | 28.72 | 1,487 |
September 04, 2025 | 28.68 | 28.7 | 28.7 | 28.7 | 28.66 | 869 |
September 03, 2025 | 28.5 | 28.61 | 28.61 | 28.63 | 28.5 | 1,328 |
September 02, 2025 | 28.53 | 28.5 | 28.5 | 28.59 | 28.46 | 2,843 |
September 01, 2025 | 28.62 | 28.61 | 28.61 | 28.63 | 28.56 | 1,848 |
August 29, 2025 | 28.75 | 28.62 | 28.62 | 28.75 | 28.62 | 2,973 |
August 28, 2025 | 28.78 | 28.72 | 28.72 | 28.78 | 28.69 | 2,203 |
August 27, 2025 | 28.72 | 28.71 | 28.71 | 28.72 | 28.68 | 730 |
August 26, 2025 | 28.62 | 28.67 | 28.67 | 28.67 | 28.62 | 1,777 |
August 25, 2025 | 28.63 | 28.7 | 28.7 | 28.7 | 28.61 | 4,755 |
August 22, 2025 | 28.58 | 28.7 | 28.7 | 28.72 | 28.55 | 3,322 |
August 21, 2025 | 28.64 | 28.57 | 28.57 | 28.64 | 28.53 | 2,370 |
August 20, 2025 | 28.57 | 28.56 | 28.56 | 28.61 | 28.53 | 897 |
August 19, 2025 | 28.61 | 28.61 | 28.61 | 28.65 | 28.56 | 383 |
August 18, 2025 | 28.62 | 28.58 | 28.58 | 28.65 | 28.58 | 4,403 |
August 15, 2025 | 28.74 | 28.57 | 28.57 | 28.74 | 28.56 | 3,886 |
August 14, 2025 | 28.72 | 28.64 | 28.64 | 28.74 | 28.64 | 752 |
August 13, 2025 | 28.65 | 28.64 | 28.64 | 28.69 | 28.6 | 2,827 |
August 12, 2025 | 28.59 | 28.51 | 28.51 | 28.65 | 28.51 | 1,406 |
August 11, 2025 | 28.52 | 28.57 | 28.57 | 28.61 | 28.52 | 1,308 |
August 08, 2025 | 28.55 | 28.55 | 28.55 | 28.56 | 28.48 | 806 |
August 07, 2025 | 28.49 | 28.53 | 28.53 | 28.61 | 28.49 | 4,793 |
August 06, 2025 | 28.5 | 28.5 | 28.5 | 28.53 | 28.45 | 1,112 |
August 05, 2025 | 28.6 | 28.48 | 28.48 | 28.62 | 28.46 | 1,490 |
August 04, 2025 | 28.33 | 28.5 | 28.5 | 28.5 | 28.33 | 286 |
August 01, 2025 | 28.44 | 28.32 | 28.32 | 28.47 | 28.32 | 2,987 |
July 31, 2025 | 28.65 | 28.59 | 28.59 | 28.7 | 28.59 | 129 |
July 30, 2025 | 28.54 | 28.55 | 28.55 | 28.59 | 28.52 | 2,398 |
July 29, 2025 | 28.53 | 28.5 | 28.5 | 28.58 | 28.48 | 9,901 |
July 28, 2025 | 28.4 | 28.45 | 28.45 | 28.47 | 28.4 | 3,887 |
July 25, 2025 | 28.32 | 28.34 | 28.34 | 28.35 | 28.27 | 3,693 |
July 24, 2025 | 28.34 | 28.32 | 28.32 | 28.37 | 28.32 | 1,179 |
July 23, 2025 | 28.28 | 28.34 | 28.34 | 28.36 | 28.28 | 751 |
July 22, 2025 | 28.29 | 28.26 | 28.26 | 28.29 | 28.23 | 59 |
July 21, 2025 | 28.29 | 28.32 | 28.32 | 28.36 | 28.29 | 6,143 |
July 18, 2025 | 28.31 | 28.23 | 28.23 | 28.31 | 28.23 | 683 |
July 17, 2025 | 28.17 | 28.26 | 28.26 | 28.29 | 28.17 | 10,498 |
July 16, 2025 | 28.13 | 28.01 | 28.01 | 28.21 | 28.01 | 2,772 |
July 15, 2025 | 28.19 | 28.16 | 28.16 | 28.23 | 28.16 | 1,135 |
July 14, 2025 | 28.04 | 28.1 | 28.1 | 28.14 | 28.04 | 459 |
July 11, 2025 | 28.14 | 28.11 | 28.11 | 28.2 | 28.11 | 2,255 |
July 10, 2025 | 28.19 | 28.18 | 28.18 | 28.2 | 28.13 | 291 |
July 09, 2025 | 28.13 | 28.15 | 28.15 | 28.19 | 28.08 | 898 |
July 08, 2025 | 28.11 | 28.1 | 28.1 | 28.11 | 28.06 | 1,806 |
July 07, 2025 | 28.16 | 28.14 | 28.14 | 28.19 | 28.09 | 1,897 |