28.55
+0.67(+2.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 28.25 | 28.55 | 28.55 | 28.64 | 27.62 | 1,210 |
| September 26, 2025 | 27.13 | 27.88 | 27.88 | 27.88 | 27.13 | 107 |
| September 25, 2025 | 27.11 | 26.72 | 26.72 | 27.11 | 26.72 | 53 |
| September 24, 2025 | 26.81 | 27.07 | 27.07 | 27.07 | 26.79 | 504 |
| September 23, 2025 | 27.81 | 27.18 | 27.18 | 27.93 | 27.18 | 817 |
| September 22, 2025 | 27.79 | 27.49 | 27.49 | 27.79 | 27.11 | 537 |
| September 19, 2025 | 28.08 | 27.7 | 27.7 | 28.08 | 27.7 | 724 |
| September 18, 2025 | 28.05 | 27.8 | 27.8 | 28.21 | 27.8 | 27 |
| September 17, 2025 | 28 | 28.15 | 28.15 | 28.15 | 27.86 | 1,048 |
| September 16, 2025 | 28.69 | 28.17 | 28.17 | 28.85 | 28.17 | 772 |
| September 15, 2025 | 28.42 | 28.63 | 28.63 | 28.78 | 28.42 | 195 |
| September 12, 2025 | 28.35 | 28.22 | 28.22 | 28.45 | 27.92 | 79 |
| September 11, 2025 | 26.71 | 27.03 | 27.03 | 27.14 | 26.34 | 81 |
| September 10, 2025 | 26.71 | 26.92 | 26.92 | 27.36 | 26.68 | 387 |
| September 09, 2025 | 27.21 | 27.2 | 27.2 | 27.21 | 27.2 | 846 |
| September 08, 2025 | 27.28 | 27.29 | 27.29 | 27.29 | 26.64 | 79 |
| September 05, 2025 | 27.19 | 26.67 | 26.67 | 27.19 | 26.52 | 187 |
| September 04, 2025 | 26.43 | 26.59 | 26.59 | 26.59 | 26.43 | 38 |
| September 03, 2025 | 26.43 | 26.39 | 26.39 | 26.59 | 26.27 | 988 |
| September 02, 2025 | 27.33 | 26.2 | 26.2 | 27.33 | 26.07 | 416 |
| September 01, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0 |
| August 29, 2025 | 27.1 | 27.47 | 27.47 | 27.59 | 27.02 | 1,441 |
| August 28, 2025 | 27.25 | 26.93 | 26.93 | 27.53 | 26.93 | 976 |
| August 27, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 977 |
| August 26, 2025 | 27.19 | 27.53 | 27.53 | 27.73 | 27.1 | 977 |
| August 25, 2025 | 27 | 27.28 | 27.28 | 27.28 | 27 | 4,951 |
| August 22, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0 |
| August 21, 2025 | 25.39 | 25.21 | 25.21 | 25.4 | 24.99 | 2,942 |
| August 20, 2025 | 25.51 | 25.36 | 25.36 | 25.51 | 25.11 | 803 |
| August 19, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| August 18, 2025 | 27 | 27 | 27 | 27 | 27 | 36 |
| August 15, 2025 | 26.99 | 26.63 | 26.63 | 27 | 26.63 | 623 |
| August 14, 2025 | 26.91 | 26.45 | 26.45 | 26.91 | 26.32 | 13,028 |
| August 13, 2025 | 27.03 | 27.02 | 27.02 | 27.13 | 26.89 | 1,663 |
| August 12, 2025 | 25.24 | 26.62 | 26.62 | 26.7 | 25.23 | 1,721 |
| August 11, 2025 | 25.45 | 25.45 | 25.36 | 25.45 | 25.45 | 2,628 |
| August 08, 2025 | 26 | 25.9 | 25.9 | 26.38 | 25.9 | 3,535 |
| August 07, 2025 | 25.64 | 25.26 | 25.26 | 25.64 | 25.26 | 184 |
| August 06, 2025 | 25.62 | 25.77 | 25.77 | 26.23 | 25.62 | 1,603 |
| August 05, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 772 |
| August 04, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 772 |
| August 01, 2025 | 25.73 | 25.77 | 25.77 | 25.77 | 25.73 | 772 |
| July 31, 2025 | 26.2 | 26.31 | 26.31 | 26.31 | 26.2 | 676 |
| July 30, 2025 | 26.45 | 26.07 | 26.07 | 26.45 | 26.07 | 453 |
| July 29, 2025 | 26.61 | 26.13 | 26.13 | 26.61 | 26.13 | 826 |
| July 28, 2025 | 26.45 | 26.46 | 26.46 | 26.56 | 26.45 | 1,223 |
| July 25, 2025 | 26.89 | 26.27 | 26.27 | 27.02 | 26.27 | 140 |
| July 24, 2025 | 27.51 | 27.08 | 27.08 | 27.6 | 27.08 | 1,673 |
| July 23, 2025 | 27.3 | 27.13 | 27.13 | 27.68 | 27.13 | 12,384 |
| July 22, 2025 | 27.1 | 27.03 | 27.03 | 27.1 | 27.03 | 100 |
| July 21, 2025 | 26.4 | 27.05 | 27.05 | 27.12 | 26.24 | 1,401 |
| July 18, 2025 | 25.56 | 25.84 | 25.84 | 26.15 | 25.45 | 2,615 |
| July 17, 2025 | 24.84 | 25.57 | 25.57 | 25.79 | 24.47 | 1,142 |
| July 16, 2025 | 24.62 | 24.15 | 24.15 | 24.62 | 24.15 | 32 |
| July 15, 2025 | 25.84 | 24.84 | 24.84 | 25.9 | 24.84 | 13,950 |
| July 14, 2025 | 26.13 | 25.36 | 25.36 | 26.13 | 25.36 | 1,352 |
| July 11, 2025 | 26.76 | 26.58 | 26.58 | 26.76 | 26.58 | 260 |
| July 10, 2025 | 26.57 | 27.21 | 27.21 | 27.21 | 26.55 | 635 |
| July 09, 2025 | 25.97 | 26.04 | 26.04 | 26.32 | 25.89 | 1,799 |
| July 08, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 603 |