29.54
+0.19(+0.65%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 29.26 | 29.35 | 29.35 | 29.54 | 29.2 | 7,136 |
October 17, 2025 | 28.75 | 29.18 | 29.18 | 29.19 | 28.57 | 11,092 |
October 16, 2025 | 29.41 | 29.19 | 29.19 | 29.44 | 29.19 | 14,068 |
October 15, 2025 | 29.44 | 29.45 | 29.45 | 29.72 | 29.44 | 21,222 |
October 14, 2025 | 29.35 | 29.46 | 29.46 | 29.49 | 29.14 | 5,794 |
October 13, 2025 | 29.41 | 29.5 | 29.5 | 29.52 | 29.3 | 12,420 |
October 10, 2025 | 30.02 | 29.39 | 29.39 | 30.03 | 29.36 | 14,213 |
October 09, 2025 | 30.27 | 30.25 | 30.25 | 30.61 | 30.16 | 8,987 |
October 08, 2025 | 30.5 | 30.36 | 30.36 | 30.57 | 30.02 | 9,057 |
October 07, 2025 | 30.24 | 30.11 | 30.11 | 30.39 | 29.82 | 15,507 |
October 06, 2025 | 30.3 | 30.28 | 30.28 | 30.43 | 30.09 | 28,580 |
October 03, 2025 | 29.94 | 29.94 | 29.94 | 30.04 | 29.83 | 16,125 |
October 02, 2025 | 29.98 | 30.04 | 30.04 | 30.31 | 29.92 | 14,898 |
October 01, 2025 | 29.85 | 30.06 | 30.06 | 30.06 | 29.8 | 20,842 |
September 30, 2025 | 30.35 | 29.95 | 29.95 | 30.36 | 29.83 | 33,278 |
September 29, 2025 | 31.07 | 30.4 | 30.4 | 31.15 | 30.35 | 15,192 |
September 26, 2025 | 30.89 | 31.26 | 31.26 | 31.36 | 30.85 | 7,907 |
September 25, 2025 | 30.42 | 30.83 | 30.83 | 30.83 | 30.36 | 9,812 |
September 24, 2025 | 29.93 | 30.64 | 30.64 | 30.64 | 29.89 | 9,206 |
September 23, 2025 | 29.35 | 30.1 | 30.1 | 30.19 | 29.35 | 20,711 |
September 22, 2025 | 29.63 | 29.47 | 29.47 | 29.68 | 29.3 | 11,195 |
September 19, 2025 | 29.84 | 29.55 | 29.55 | 29.95 | 29.55 | 21,049 |
September 18, 2025 | 29.97 | 29.86 | 29.86 | 30.09 | 29.72 | 32,105 |
September 17, 2025 | 29.69 | 29.77 | 29.77 | 29.87 | 29.67 | 9,202 |
September 16, 2025 | 29.4 | 29.72 | 29.72 | 29.72 | 29.33 | 19,797 |
September 15, 2025 | 29.71 | 29.51 | 29.51 | 29.75 | 29.44 | 15,000 |
September 12, 2025 | 29.65 | 29.84 | 29.84 | 30.07 | 29.65 | 20,604 |
September 11, 2025 | 29.85 | 29.81 | 29.81 | 29.85 | 29.5 | 16,417 |
September 10, 2025 | 29.39 | 29.49 | 29.49 | 29.78 | 29.35 | 29,505 |
September 09, 2025 | 29.12 | 29.53 | 29.53 | 29.65 | 29.06 | 30,959 |
September 08, 2025 | 29.32 | 29.03 | 29.03 | 29.34 | 28.84 | 41,015 |
September 05, 2025 | 29.88 | 29.12 | 29.12 | 29.95 | 29.08 | 19,052 |
September 04, 2025 | 29.72 | 30.02 | 30.02 | 30.02 | 29.69 | 13,719 |
September 03, 2025 | 30.46 | 29.82 | 29.82 | 30.48 | 29.75 | 11,502 |
September 02, 2025 | 30.49 | 30.35 | 30.35 | 30.65 | 30.22 | 8,315 |
September 01, 2025 | 30.3 | 30.41 | 30.41 | 30.42 | 30.24 | 6,861 |
August 29, 2025 | 30.22 | 30.26 | 30.26 | 30.41 | 30.13 | 11,361 |
August 28, 2025 | 30.1 | 29.99 | 29.99 | 30.19 | 29.87 | 33,227 |
August 27, 2025 | 29.8 | 30.01 | 30.01 | 30.2 | 29.79 | 13,552 |
August 26, 2025 | 29.78 | 29.48 | 29.48 | 29.78 | 29.45 | 40,037 |
August 25, 2025 | 29.49 | 29.66 | 29.66 | 29.66 | 29.45 | 28,714 |
August 22, 2025 | 29.28 | 29.43 | 29.43 | 29.51 | 29.28 | 7,164 |
August 21, 2025 | 28.96 | 29.06 | 29.06 | 29.07 | 28.85 | 3,621 |
August 20, 2025 | 28.75 | 28.85 | 28.85 | 28.86 | 28.69 | 11,964 |
August 19, 2025 | 28.56 | 28.7 | 28.7 | 28.75 | 28.49 | 100,819 |
August 18, 2025 | 28.77 | 28.66 | 28.66 | 28.78 | 28.42 | 32,116 |
August 15, 2025 | 28.71 | 28.81 | 28.81 | 28.81 | 28.59 | 61,215 |
August 14, 2025 | 28.76 | 28.72 | 28.72 | 28.76 | 28.56 | 25,685 |
August 13, 2025 | 28.43 | 28.4 | 28.4 | 28.53 | 28.31 | 17,644 |
August 12, 2025 | 28.53 | 28.61 | 28.61 | 28.71 | 28.41 | 24,427 |
August 11, 2025 | 28.58 | 28.55 | 28.55 | 28.85 | 28.5 | 42,223 |
August 08, 2025 | 28.47 | 28.56 | 28.56 | 28.72 | 28.4 | 11,411 |
August 07, 2025 | 28.68 | 28.52 | 28.52 | 28.94 | 28.52 | 3,535 |
August 06, 2025 | 29.09 | 28.98 | 28.98 | 29.19 | 28.88 | 30,963 |
August 05, 2025 | 29.04 | 28.75 | 28.75 | 29.11 | 28.63 | 23,430 |
August 04, 2025 | 29.2 | 29.09 | 29.09 | 29.3 | 28.88 | 32,345 |
August 01, 2025 | 29.95 | 29.05 | 29.05 | 30.11 | 28.93 | 49,665 |
July 31, 2025 | 29.84 | 29.95 | 29.95 | 30.32 | 29.8 | 7,022 |
July 30, 2025 | 30.19 | 30.07 | 30.07 | 30.38 | 30.03 | 15,951 |
July 29, 2025 | 29.89 | 30.01 | 30.01 | 30.1 | 29.87 | 7,792 |