28.95
-0.49(-1.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 29.48 | 28.56 | 28.56 | 29.7 | 28.45 | 74,730 |
| July 10, 2025 | 28 | 29.14 | 29.14 | 29.14 | 27.8 | 66,732 |
| July 09, 2025 | 27.95 | 27.61 | 27.61 | 28.38 | 27.46 | 83,289 |
| July 08, 2025 | 25.68 | 28.3 | 28.3 | 28.57 | 25.61 | 32,750 |
| July 07, 2025 | 25.89 | 25.88 | 25.88 | 26.13 | 25.55 | 23,907 |
| July 04, 2025 | 26 | 26.03 | 26.03 | 26.03 | 25.8 | 7,350 |
| July 03, 2025 | 26.03 | 26 | 26 | 26.26 | 25.66 | 45,478 |
| July 02, 2025 | 24.56 | 25.75 | 25.75 | 25.91 | 24.39 | 29,054 |
| July 01, 2025 | 23.46 | 24.38 | 24.38 | 24.38 | 22.92 | 49,226 |
| June 30, 2025 | 23.34 | 23.81 | 23.81 | 24.8 | 23.17 | 85,094 |
| June 27, 2025 | 23.63 | 23.31 | 23.31 | 23.8 | 23.19 | 21,673 |
| June 26, 2025 | 23.04 | 23.27 | 23.27 | 23.42 | 22.91 | 11,207 |
| June 25, 2025 | 23 | 22.77 | 22.77 | 23.23 | 22.58 | 22,367 |
| June 24, 2025 | 22.43 | 23 | 23 | 23.24 | 22.29 | 37,433 |
| June 23, 2025 | 22.33 | 22.33 | 22.33 | 22.53 | 22.09 | 16,559 |
| June 20, 2025 | 22.13 | 22.22 | 22.22 | 22.57 | 22.07 | 85,308 |
| June 19, 2025 | 22.13 | 21.88 | 21.88 | 22.13 | 21.79 | 6,912 |
| June 18, 2025 | 22.18 | 22.35 | 22.35 | 22.42 | 21.81 | 44,338 |
| June 17, 2025 | 22.33 | 22.42 | 22.42 | 22.8 | 22.06 | 77,260 |
| June 16, 2025 | 23.12 | 22.3 | 22.3 | 23.19 | 22.13 | 117,890 |
| June 13, 2025 | 23.39 | 23.18 | 23.18 | 23.69 | 23.03 | 73,878 |
| June 12, 2025 | 23.93 | 23.46 | 23.46 | 24.09 | 23.18 | 43,044 |
| June 11, 2025 | 24.33 | 24.74 | 24.74 | 25.03 | 24.13 | 109,672 |
| June 10, 2025 | 24.22 | 24.14 | 24.39 | 24.85 | 24.11 | 89,301 |
| June 09, 2025 | 24.09 | 24.97 | 24.97 | 25.57 | 24.08 | 99,474 |
| June 06, 2025 | 23.02 | 23.81 | 23.81 | 23.81 | 22.92 | 110,853 |
| June 05, 2025 | 24.04 | 23.55 | 23.55 | 24.07 | 23 | 46,718 |
| June 04, 2025 | 24.33 | 24.41 | 24.41 | 24.88 | 24.05 | 41,296 |
| June 03, 2025 | 23.56 | 24.76 | 24.76 | 24.82 | 23.12 | 47,470 |
| June 02, 2025 | 23.81 | 23.6 | 23.6 | 25 | 23.12 | 75,376 |
| May 30, 2025 | 23.38 | 23 | 23.02 | 23.98 | 22.85 | 52,010 |
| May 29, 2025 | 23.51 | 23.72 | 23.72 | 23.87 | 22.74 | 35,109 |
| May 28, 2025 | 23.64 | 23.51 | 23.51 | 23.85 | 23.01 | 30,171 |
| May 27, 2025 | 23.47 | 23.95 | 23.95 | 24.51 | 23.08 | 20,422 |
| May 26, 2025 | 23.12 | 23.4 | 23.4 | 23.41 | 23.12 | 7,490 |
| May 23, 2025 | 23.55 | 22.7 | 22.7 | 24 | 22.65 | 42,110 |
| May 22, 2025 | 22.66 | 23.25 | 23.25 | 23.25 | 22.41 | 41,774 |
| May 21, 2025 | 24.61 | 25.25 | 23.25 | 25.38 | 24.58 | 97,128 |
| May 20, 2025 | 23.38 | 25.72 | 25.72 | 26.67 | 23.28 | 170,080 |
| May 19, 2025 | 22.15 | 23.14 | 23.14 | 23.68 | 21.93 | 34,587 |
| May 16, 2025 | 21.34 | 22.19 | 22.19 | 22.47 | 21.15 | 27,130 |
| May 15, 2025 | 21.62 | 21.01 | 21.01 | 21.77 | 20.9 | 27,927 |
| May 14, 2025 | 22.81 | 21.87 | 21.87 | 22.85 | 21.69 | 13,683 |
| May 13, 2025 | 23.11 | 22.97 | 22.97 | 23.18 | 22.52 | 22,273 |
| May 12, 2025 | 22.46 | 22.93 | 22.93 | 23.44 | 22.09 | 14,198 |
| May 09, 2025 | 21.75 | 22.09 | 22.09 | 22.4 | 21.69 | 18,163 |
| May 08, 2025 | 21.35 | 21.52 | 21.52 | 21.85 | 21.13 | 19,928 |
| May 07, 2025 | 21.84 | 21.05 | 21.05 | 22.01 | 20.87 | 23,847 |
| May 06, 2025 | 24.4 | 23.63 | 23.63 | 24.53 | 23.14 | 14,181 |
| May 05, 2025 | 24.09 | 24.56 | 24.56 | 25.1 | 24 | 14,976 |
| May 02, 2025 | 24 | 24 | 24.46 | 24.4 | 24 | 8,671 |
| April 30, 2025 | 24.61 | 24.49 | 24.49 | 24.61 | 23.97 | 8,954 |
| April 29, 2025 | 24.18 | 24.32 | 24.32 | 24.47 | 23.92 | 14,632 |
| April 28, 2025 | 23.97 | 24.15 | 24.15 | 24.9 | 23.79 | 26,373 |
| April 25, 2025 | 24.17 | 24.44 | 24.44 | 24.55 | 23.5 | 15,847 |
| April 24, 2025 | 23.44 | 23.54 | 23.54 | 23.54 | 23.19 | 9,870 |
| April 23, 2025 | 22.87 | 23.62 | 23.62 | 24.5 | 22.82 | 23,532 |
| April 22, 2025 | 21.77 | 22.22 | 22.22 | 22.35 | 21.65 | 8,183 |
| April 17, 2025 | 22.28 | 21.9 | 21.9 | 22.55 | 21.78 | 16,805 |
| April 16, 2025 | 22.49 | 22.65 | 22.65 | 23 | 22.36 | 10,936 |