29.29
+0.315(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.57 | 28.98 | 28.98 | 29.01 | 28.51 | 1,540 |
| September 04, 2025 | 28.81 | 28.57 | 28.57 | 28.81 | 28.57 | 2,103 |
| September 03, 2025 | 28.48 | 28.51 | 28.51 | 28.75 | 28.31 | 1,686 |
| September 02, 2025 | 29.2 | 28.39 | 28.39 | 29.22 | 28.39 | 604 |
| September 01, 2025 | 29.17 | 29.28 | 29.28 | 29.45 | 29.17 | 383 |
| August 29, 2025 | 29.59 | 29.27 | 29.27 | 29.59 | 29.27 | 822 |
| August 28, 2025 | 29.73 | 29.38 | 29.38 | 29.74 | 29.34 | 114 |
| August 27, 2025 | 29.53 | 29.73 | 29.73 | 29.85 | 29.53 | 179 |
| August 26, 2025 | 29.91 | 29.71 | 29.71 | 29.91 | 29.47 | 637 |
| August 25, 2025 | 30.07 | 29.78 | 29.78 | 30.1 | 29.78 | 1,872 |
| August 22, 2025 | 29.75 | 30.05 | 30.05 | 30.06 | 29.6 | 219 |
| August 21, 2025 | 29.59 | 29.79 | 29.79 | 29.85 | 29.53 | 865 |
| August 20, 2025 | 29.64 | 29.82 | 29.82 | 29.87 | 29.6 | 332 |
| August 19, 2025 | 29.55 | 29.59 | 29.59 | 29.72 | 29.55 | 607 |
| August 18, 2025 | 29.78 | 29.59 | 29.59 | 30.07 | 29.59 | 11,974 |
| August 15, 2025 | 29.86 | 29.66 | 29.66 | 29.86 | 29.66 | 288 |
| August 14, 2025 | 29.6 | 29.86 | 29.86 | 30 | 29.6 | 1,250 |
| August 13, 2025 | 29.76 | 29.67 | 29.67 | 29.91 | 29.57 | 337 |
| August 12, 2025 | 29.95 | 29.67 | 29.67 | 30.05 | 29.67 | 1,341 |
| August 11, 2025 | 30.02 | 29.95 | 29.95 | 30.12 | 29.95 | 1,555 |
| August 08, 2025 | 30.1 | 29.94 | 29.94 | 30.12 | 29.86 | 1,718 |
| August 07, 2025 | 29.86 | 29.9 | 29.9 | 29.97 | 29.72 | 1,216 |
| August 06, 2025 | 29.63 | 29.8 | 29.8 | 29.87 | 29.6 | 12,216 |
| August 05, 2025 | 29.42 | 29.42 | 29.42 | 29.52 | 29.32 | 450 |
| August 04, 2025 | 29.28 | 29.45 | 29.45 | 29.45 | 29.18 | 2,160 |
| August 01, 2025 | 29.03 | 28.87 | 28.87 | 29.03 | 28.7 | 2,046 |
| July 31, 2025 | 29.27 | 29.18 | 29.18 | 29.4 | 29.13 | 2,527 |
| July 30, 2025 | 29.23 | 29.15 | 29.15 | 29.33 | 29.04 | 6,830 |
| July 29, 2025 | 29.44 | 29.28 | 29.28 | 29.44 | 29.15 | 1,192 |
| July 28, 2025 | 29.32 | 29.3 | 29.3 | 29.66 | 29.3 | 2,648 |
| July 25, 2025 | 29.41 | 29.26 | 29.26 | 29.41 | 29.15 | 4,500 |
| July 24, 2025 | 29.34 | 29.41 | 29.41 | 29.48 | 29.33 | 327 |
| July 23, 2025 | 30 | 29.49 | 29.49 | 30 | 29.46 | 746 |
| July 22, 2025 | 29.65 | 29.73 | 29.73 | 29.73 | 29.62 | 650 |
| July 21, 2025 | 29.1 | 29.6 | 29.6 | 29.63 | 29.1 | 384 |
| July 18, 2025 | 29.14 | 29.2 | 29.2 | 29.2 | 29.03 | 3,794 |
| July 17, 2025 | 29.24 | 29.1 | 29.1 | 29.24 | 29.07 | 453 |
| July 16, 2025 | 29.09 | 29 | 29 | 29.17 | 29 | 1,051 |
| July 15, 2025 | 29.36 | 29.23 | 29.23 | 29.53 | 29.23 | 1,452 |
| July 14, 2025 | 29 | 29.32 | 29.32 | 29.38 | 29 | 1,203 |
| July 11, 2025 | 29.23 | 29.16 | 29.16 | 29.25 | 29.03 | 4,601 |
| July 10, 2025 | 29.63 | 29.23 | 29.23 | 29.63 | 29.23 | 10,245 |
| July 09, 2025 | 29.3 | 29.4 | 29.4 | 29.4 | 29.27 | 1,413 |
| July 08, 2025 | 29.58 | 29.28 | 29.28 | 29.58 | 29.23 | 770 |
| July 07, 2025 | 29.86 | 29.49 | 29.49 | 29.86 | 29.41 | 216 |
| July 04, 2025 | 29.66 | 29.69 | 29.69 | 29.81 | 29.57 | 1,449 |
| July 03, 2025 | 30.06 | 29.85 | 29.85 | 30.06 | 29.73 | 253 |
| July 02, 2025 | 30.31 | 29.76 | 29.76 | 30.31 | 29.74 | 930 |
| July 01, 2025 | 30.14 | 30.17 | 30.17 | 30.41 | 30.06 | 2,670 |
| June 30, 2025 | 30.02 | 30.05 | 30.05 | 30.41 | 30.01 | 497 |
| June 27, 2025 | 29.72 | 29.97 | 29.97 | 30.02 | 29.72 | 439 |
| June 26, 2025 | 30.04 | 29.84 | 29.84 | 30.08 | 29.82 | 1,172 |
| June 25, 2025 | 30 | 29.73 | 29.73 | 30.25 | 29.73 | 858 |
| June 24, 2025 | 30.23 | 30.01 | 30.01 | 30.23 | 29.95 | 658 |
| June 23, 2025 | 29.93 | 30.06 | 30.06 | 30.08 | 29.84 | 1,501 |
| June 20, 2025 | 29.67 | 29.99 | 29.99 | 30.11 | 29.67 | 180 |
| June 19, 2025 | 29.87 | 29.77 | 29.77 | 29.94 | 29.77 | 370 |
| June 18, 2025 | 29.48 | 29.99 | 29.99 | 29.99 | 29.48 | 6,790 |
| June 17, 2025 | 29.32 | 29.73 | 29.73 | 29.77 | 29.32 | 1,007 |
| June 16, 2025 | 29.18 | 29.48 | 29.48 | 29.54 | 29.14 | 971 |