27.05
+0.2(+0.74%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.7 | 26.85 | 26.85 | 26.95 | 26.35 | 5,948 |
September 04, 2025 | 26.55 | 26.6 | 26.6 | 26.6 | 26.25 | 3,414 |
September 03, 2025 | 26.45 | 26.8 | 26.8 | 26.85 | 26.45 | 5,350 |
September 02, 2025 | 26.35 | 27.05 | 27.05 | 27.2 | 26.05 | 8,585 |
September 01, 2025 | 26.6 | 26.95 | 26.95 | 27.05 | 26.55 | 10,283 |
August 29, 2025 | 25.95 | 26.6 | 26.6 | 26.85 | 25.9 | 21,073 |
August 28, 2025 | 25.6 | 26.05 | 26.05 | 26.15 | 25.35 | 31,408 |
August 27, 2025 | 27.15 | 26.6 | 26.6 | 27.25 | 26.35 | 20,514 |
August 26, 2025 | 27.9 | 27.4 | 27.4 | 27.9 | 27.25 | 5,077 |
August 25, 2025 | 27.7 | 27.4 | 27.4 | 28 | 27.35 | 9,028 |
August 22, 2025 | 26.7 | 27.15 | 27.15 | 27.4 | 26.6 | 14,358 |
August 21, 2025 | 26.65 | 26.95 | 26.95 | 27.05 | 26.5 | 7,725 |
August 20, 2025 | 26.75 | 26.8 | 26.8 | 27.05 | 26.55 | 2,648 |
August 19, 2025 | 27.35 | 26.75 | 26.75 | 27.35 | 26.7 | 4,342 |
August 18, 2025 | 27.45 | 27.3 | 27.3 | 27.75 | 27.15 | 6,129 |
August 15, 2025 | 26.7 | 27.1 | 27.1 | 27.2 | 26.3 | 18,644 |
August 14, 2025 | 27.5 | 27.2 | 27.2 | 28.85 | 26.75 | 22,084 |
August 13, 2025 | 27.45 | 27.95 | 27.95 | 28.15 | 27.45 | 8,285 |
August 12, 2025 | 26.85 | 27.55 | 27.55 | 27.6 | 26.75 | 4,698 |
August 11, 2025 | 26.85 | 26.8 | 26.8 | 27.05 | 26.6 | 4,480 |
August 08, 2025 | 27.05 | 27.05 | 27.05 | 27.1 | 26.75 | 3,497 |
August 07, 2025 | 27.3 | 27.25 | 27.25 | 27.35 | 27.05 | 4,448 |
August 06, 2025 | 27.2 | 26.85 | 26.85 | 27.2 | 26.6 | 8,767 |
August 05, 2025 | 27.2 | 27.15 | 27.15 | 27.4 | 27 | 2,870 |
August 04, 2025 | 27 | 27.35 | 27.35 | 27.4 | 26.85 | 4,785 |
August 01, 2025 | 27.75 | 26.75 | 26.75 | 27.85 | 26.45 | 9,897 |
July 31, 2025 | 27.65 | 27.6 | 27.6 | 27.95 | 27.2 | 8,563 |
July 30, 2025 | 28.15 | 27.8 | 27.8 | 28.25 | 27.7 | 1,884 |
July 29, 2025 | 28.25 | 28 | 28 | 28.9 | 27.75 | 4,991 |
July 28, 2025 | 28.45 | 28.75 | 28.75 | 28.9 | 28.4 | 5,500 |
July 25, 2025 | 28.4 | 28.3 | 28.3 | 28.55 | 28.1 | 4,542 |
July 24, 2025 | 29.2 | 28.5 | 28.5 | 29.2 | 28.3 | 3,176 |
July 23, 2025 | 29.15 | 28.8 | 28.8 | 29.25 | 28.75 | 4,043 |
July 22, 2025 | 28.45 | 28.9 | 28.9 | 28.95 | 28.2 | 3,079 |
July 21, 2025 | 28.55 | 28.65 | 28.65 | 29 | 28.4 | 4,477 |
July 18, 2025 | 28 | 29.3 | 29.3 | 29.65 | 27.8 | 7,798 |
July 17, 2025 | 27.2 | 28.25 | 28.25 | 28.35 | 27.2 | 6,229 |
July 16, 2025 | 27.3 | 27.35 | 27.35 | 27.75 | 26.95 | 11,632 |
July 15, 2025 | 26.5 | 27.75 | 27.75 | 27.75 | 26.5 | 16,690 |
July 14, 2025 | 26.6 | 26.35 | 26.35 | 26.8 | 26.3 | 5,904 |
July 11, 2025 | 27.55 | 26.75 | 26.75 | 27.65 | 26.55 | 4,240 |
July 10, 2025 | 26.75 | 26.75 | 26.75 | 27.15 | 26.55 | 6,792 |
July 09, 2025 | 27.7 | 27.05 | 27.05 | 27.7 | 26.8 | 8,398 |
July 08, 2025 | 27.65 | 27.95 | 27.95 | 28.4 | 27.55 | 5,852 |
July 07, 2025 | 27.1 | 27.35 | 27.35 | 27.75 | 26.95 | 4,052 |
July 04, 2025 | 27.1 | 27.05 | 27.05 | 27.45 | 26.85 | 2,779 |
July 03, 2025 | 27.2 | 27.2 | 27.2 | 27.4 | 26.85 | 4,851 |
July 02, 2025 | 27.75 | 27.6 | 27.6 | 27.95 | 27.2 | 4,859 |
July 01, 2025 | 27.65 | 28 | 28 | 28 | 27.35 | 1,296 |
June 30, 2025 | 28.2 | 27.7 | 27.7 | 28.2 | 28.05 | 8,947 |
June 27, 2025 | 28.45 | 28.25 | 28.25 | 28.55 | 27.9 | 7,863 |
June 26, 2025 | 28.25 | 28.5 | 28.5 | 28.55 | 28.15 | 5,043 |
June 25, 2025 | 28.6 | 28.1 | 28.1 | 28.8 | 28.05 | 4,877 |
June 24, 2025 | 27.8 | 28.25 | 28.25 | 28.3 | 27.6 | 7,168 |
June 23, 2025 | 27.45 | 27.5 | 27.5 | 27.85 | 27.05 | 4,729 |
June 20, 2025 | 27.3 | 27.2 | 27.2 | 28.15 | 27.2 | 3,771 |
June 19, 2025 | 27.7 | 27.95 | 27.95 | 28.05 | 27.5 | 4,564 |
June 18, 2025 | 28.8 | 28.45 | 28.45 | 28.95 | 28.1 | 2,640 |
June 17, 2025 | 28.8 | 28.7 | 28.7 | 29.15 | 28.7 | 1,508 |
June 16, 2025 | 28.6 | 29 | 29 | 29.15 | 28.55 | 1,477 |