27.20
-0.4(-1.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 28.9 | 28.35 | 28.35 | 28.9 | 28.25 | 3,599 |
| June 12, 2025 | 29.3 | 28.85 | 28.85 | 29.35 | 28.85 | 2,917 |
| June 11, 2025 | 30 | 29.65 | 29.65 | 30.3 | 29.3 | 3,911 |
| June 10, 2025 | 29.45 | 29.6 | 29.6 | 29.8 | 29.3 | 5,155 |
| June 09, 2025 | 29.85 | 29.85 | 29.85 | 30.1 | 29.45 | 5,417 |
| June 06, 2025 | 28.7 | 29.2 | 29.2 | 29.2 | 28.35 | 3,967 |
| June 05, 2025 | 28.95 | 29 | 29 | 29.45 | 28.6 | 4,042 |
| June 04, 2025 | 28.8 | 29.25 | 29.25 | 29.35 | 28.55 | 4,268 |
| June 03, 2025 | 28.8 | 28.5 | 28.5 | 28.85 | 28.4 | 2,225 |
| June 02, 2025 | 28.45 | 28.75 | 28.75 | 28.85 | 28.35 | 3,531 |
| May 30, 2025 | 29.3 | 28.75 | 28.8 | 29.3 | 28.65 | 3,064 |
| May 29, 2025 | 29.85 | 29.25 | 29.25 | 30.25 | 28.55 | 4,436 |
| May 28, 2025 | 28.75 | 28.2 | 28.2 | 28.9 | 27.8 | 4,190 |
| May 27, 2025 | 28.45 | 28.9 | 28.9 | 29.25 | 28.45 | 6,919 |
| May 26, 2025 | 28.9 | 29 | 29 | 29.5 | 28.9 | 4,520 |
| May 23, 2025 | 29.85 | 29.55 | 29.55 | 30.15 | 28.95 | 2,775 |
| May 22, 2025 | 29.95 | 30 | 30 | 30.15 | 29.35 | 2,120 |
| May 21, 2025 | 30.55 | 29.7 | 29.7 | 30.7 | 29.5 | 4,151 |
| May 20, 2025 | 30.3 | 30.2 | 30.2 | 30.7 | 29.9 | 5,871 |
| May 19, 2025 | 29.8 | 30.05 | 30.05 | 30.1 | 29.2 | 4,878 |
| May 16, 2025 | 30.3 | 30.25 | 30.25 | 30.55 | 29.8 | 7,377 |
| May 15, 2025 | 31.3 | 30.7 | 30.55 | 31.3 | 30.5 | 7,223 |
| May 14, 2025 | 32.45 | 32 | 32 | 33.25 | 31.65 | 7,701 |
| May 13, 2025 | 31.8 | 33.55 | 33.55 | 34.15 | 31 | 18,219 |
| May 12, 2025 | 31.05 | 32.95 | 32.95 | 32.95 | 30.95 | 19,626 |
| May 09, 2025 | 30.05 | 30.35 | 30.35 | 30.6 | 29.85 | 5,658 |
| May 08, 2025 | 30 | 30.55 | 30.55 | 30.75 | 29.8 | 5,413 |
| May 07, 2025 | 30.15 | 30 | 30 | 30.25 | 29.4 | 3,001 |
| May 06, 2025 | 29.75 | 30 | 30 | 30.4 | 29.55 | 3,806 |
| May 05, 2025 | 30.15 | 30.35 | 30.35 | 30.6 | 29.8 | 7,140 |
| May 02, 2025 | 30.1 | 30.7 | 30.7 | 30.75 | 29.8 | 8,397 |
| April 30, 2025 | 28.95 | 29 | 29 | 29.1 | 28 | 6,559 |
| April 29, 2025 | 29.4 | 28.9 | 28.9 | 29.45 | 28.75 | 3,468 |
| April 28, 2025 | 28.9 | 28.85 | 28.85 | 29.35 | 28.35 | 8,982 |
| April 25, 2025 | 28.55 | 28.65 | 28.7 | 28.7 | 28 | 3,938 |
| April 24, 2025 | 28.1 | 28.4 | 28.4 | 28.8 | 27.9 | 7,564 |
| April 23, 2025 | 29.9 | 29.95 | 29.95 | 30.6 | 29.45 | 15,520 |
| April 22, 2025 | 29.3 | 29.6 | 29.6 | 29.95 | 28.95 | 8,692 |
| April 17, 2025 | 31.5 | 30.65 | 30.65 | 31.65 | 30.6 | 2,993 |
| April 16, 2025 | 31.35 | 30.9 | 30.9 | 32 | 30.9 | 5,595 |
| April 15, 2025 | 33.2 | 33.3 | 33.3 | 33.6 | 32.55 | 4,314 |
| April 14, 2025 | 33.25 | 33.45 | 33.45 | 34.7 | 32.9 | 3,713 |
| April 11, 2025 | 32.9 | 32.25 | 32.25 | 33.5 | 31.1 | 3,222 |
| April 10, 2025 | 33.75 | 31.7 | 31.7 | 34.05 | 31.25 | 8,222 |
| April 09, 2025 | 30.95 | 32.9 | 32.9 | 32.9 | 29.45 | 12,920 |
| April 08, 2025 | 31.55 | 30.3 | 30.3 | 32.9 | 29.9 | 7,604 |