30.16
-0.014(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.19 | 30.16 | 30.16 | 30.22 | 30.14 | 4,221 |
| August 15, 2025 | 30.2 | 30.18 | 30.18 | 30.2 | 30.18 | 784 |
| August 14, 2025 | 30.23 | 30.19 | 30.19 | 30.26 | 30.19 | 784 |
| August 13, 2025 | 30.18 | 30.24 | 30.24 | 30.26 | 30.18 | 760 |
| August 12, 2025 | 30.12 | 30.16 | 30.16 | 30.19 | 30.1 | 3,524 |
| August 11, 2025 | 30.14 | 30.14 | 30.14 | 30.18 | 30.12 | 1,103 |
| August 08, 2025 | 30.12 | 30.13 | 30.13 | 30.16 | 30.12 | 2,371 |
| August 07, 2025 | 30.13 | 30.14 | 30.14 | 30.19 | 30.12 | 580 |
| August 06, 2025 | 30.09 | 30.11 | 30.11 | 30.11 | 30.07 | 833 |
| August 05, 2025 | 30.12 | 30.11 | 30.11 | 30.16 | 30.07 | 4,220 |
| August 04, 2025 | 30.05 | 30.11 | 30.11 | 30.15 | 30.05 | 4,056 |
| August 01, 2025 | 30 | 30.06 | 30.06 | 30.09 | 30 | 1,873 |
| July 31, 2025 | 30.05 | 30.04 | 30.04 | 30.13 | 29.98 | 5,269 |
| July 30, 2025 | 30.05 | 30.03 | 30.03 | 30.05 | 30.03 | 551 |
| July 29, 2025 | 30.01 | 30.03 | 30.03 | 30.06 | 29.98 | 2,289 |
| July 28, 2025 | 30.04 | 30.01 | 30.01 | 30.04 | 29.98 | 937 |
| July 25, 2025 | 29.98 | 30.02 | 30.02 | 30.04 | 29.98 | 4,798 |
| July 24, 2025 | 30.02 | 30 | 30 | 30.07 | 29.97 | 5,069 |
| July 23, 2025 | 29.98 | 30 | 30 | 30.02 | 29.96 | 996 |
| July 22, 2025 | 29.97 | 30.01 | 30.01 | 30.03 | 29.97 | 1,726 |
| July 21, 2025 | 29.96 | 30 | 30 | 30.02 | 29.96 | 1,684 |
| July 18, 2025 | 29.94 | 29.94 | 29.94 | 29.98 | 29.92 | 586 |
| July 17, 2025 | 29.92 | 29.93 | 29.93 | 29.98 | 29.9 | 1,462 |
| July 16, 2025 | 29.87 | 29.9 | 29.9 | 29.95 | 29.87 | 1,425 |
| July 15, 2025 | 29.93 | 29.91 | 29.91 | 29.96 | 29.9 | 3,575 |
| July 14, 2025 | 29.88 | 29.93 | 29.93 | 29.97 | 29.88 | 416 |
| July 11, 2025 | 29.91 | 29.93 | 29.93 | 29.96 | 29.9 | 3,059 |
| July 10, 2025 | 29.96 | 29.94 | 29.94 | 29.99 | 29.91 | 755 |
| July 09, 2025 | 29.9 | 29.93 | 29.93 | 29.97 | 29.89 | 1,082 |
| July 08, 2025 | 29.93 | 29.91 | 29.91 | 29.95 | 29.89 | 7,722 |
| July 07, 2025 | 29.97 | 29.94 | 29.94 | 29.97 | 29.91 | 4,129 |
| July 04, 2025 | 30 | 29.98 | 29.98 | 30 | 29.94 | 435 |
| July 03, 2025 | 30 | 29.97 | 29.97 | 30.04 | 29.94 | 6,359 |
| July 02, 2025 | 29.99 | 29.98 | 29.98 | 29.99 | 29.98 | 129 |
| July 01, 2025 | 30.01 | 29.97 | 29.97 | 30.03 | 29.94 | 2,940 |
| June 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.93 | 381 |
| June 27, 2025 | 29.99 | 29.93 | 29.93 | 29.99 | 29.89 | 9,325 |
| June 26, 2025 | 29.9 | 29.94 | 29.94 | 29.99 | 29.89 | 2,372 |
| June 25, 2025 | 29.92 | 29.88 | 29.88 | 29.95 | 29.85 | 1,812 |
| June 24, 2025 | 29.92 | 29.91 | 29.91 | 29.92 | 29.84 | 1,086 |
| June 23, 2025 | 29.81 | 29.86 | 29.86 | 29.88 | 29.8 | 1,046 |
| June 20, 2025 | 29.82 | 29.82 | 29.82 | 29.84 | 29.78 | 1,748 |
| June 19, 2025 | 29.77 | 29.78 | 29.78 | 29.81 | 29.77 | 7 |
| June 18, 2025 | 29.81 | 29.83 | 29.83 | 29.87 | 29.81 | 1,060 |
| June 17, 2025 | 29.8 | 29.82 | 29.82 | 29.84 | 29.78 | 1,313 |
| June 16, 2025 | 29.79 | 29.84 | 29.84 | 29.84 | 29.76 | 4,190 |
| June 13, 2025 | 29.81 | 29.8 | 29.8 | 29.85 | 29.77 | 10,167 |
| June 12, 2025 | 29.87 | 29.87 | 29.87 | 29.9 | 29.83 | 1,839 |
| June 11, 2025 | 29.82 | 29.84 | 29.84 | 29.91 | 29.77 | 6,412 |
| June 10, 2025 | 29.79 | 29.79 | 29.79 | 29.82 | 29.77 | 840 |
| June 09, 2025 | 29.78 | 29.77 | 29.77 | 29.78 | 29.77 | 3,480 |
| June 06, 2025 | 29.8 | 29.76 | 29.76 | 29.84 | 29.76 | 3,480 |
| June 05, 2025 | 29.81 | 29.8 | 29.8 | 29.89 | 29.8 | 918 |
| June 04, 2025 | 29.77 | 29.81 | 29.81 | 29.81 | 29.75 | 7,694 |
| June 03, 2025 | 29.75 | 29.75 | 29.75 | 29.79 | 29.72 | 11,428 |
| June 02, 2025 | 29.69 | 29.73 | 29.73 | 29.76 | 29.69 | 2,860 |
| May 30, 2025 | 29.75 | 29.72 | 29.72 | 29.75 | 29.69 | 2,483 |
| May 29, 2025 | 29.73 | 29.75 | 29.75 | 29.77 | 29.71 | 4,409 |
| May 28, 2025 | 29.68 | 29.66 | 29.66 | 29.73 | 29.66 | 6,070 |
| May 27, 2025 | 29.73 | 29.7 | 29.7 | 29.74 | 29.68 | 9,308 |