28.20
+0.05(+0.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.57 | 28.15 | 28.16 | 28.75 | 28.13 | 81,030 |
September 04, 2025 | 27.97 | 28.5 | 28.5 | 28.97 | 27.97 | 68,075 |
September 03, 2025 | 27.56 | 28 | 28 | 28.18 | 27.49 | 40,041 |
September 02, 2025 | 27.88 | 27.41 | 27.41 | 27.88 | 27.27 | 45,799 |
September 01, 2025 | 28.14 | 27.92 | 27.92 | 28.29 | 27.64 | 49,757 |
August 29, 2025 | 27.87 | 28.19 | 28.19 | 28.36 | 27.65 | 52,151 |
August 28, 2025 | 28.51 | 27.96 | 27.96 | 28.8 | 27.86 | 51,627 |
August 27, 2025 | 28.65 | 28.35 | 28.35 | 28.96 | 28.32 | 52,226 |
August 26, 2025 | 27.92 | 28.49 | 28.49 | 28.77 | 27.92 | 71,981 |
August 25, 2025 | 28.55 | 28.02 | 28 | 28.55 | 27.93 | 32,063 |
August 22, 2025 | 27.99 | 28.31 | 28.31 | 28.79 | 27.92 | 73,089 |
August 21, 2025 | 27.99 | 28.06 | 28.06 | 28.18 | 27.7 | 21,458 |
August 20, 2025 | 27.9 | 27.89 | 27.89 | 28.21 | 27.78 | 36,190 |
August 19, 2025 | 27.58 | 28.11 | 28.11 | 28.16 | 27.58 | 67,109 |
August 18, 2025 | 27.13 | 27.74 | 27.74 | 28.25 | 27 | 74,175 |
August 15, 2025 | 26.61 | 26.95 | 26.95 | 27.15 | 26.61 | 44,054 |
August 14, 2025 | 26.72 | 26.64 | 26.64 | 26.88 | 26.51 | 30,028 |
August 13, 2025 | 26.05 | 26.88 | 26.88 | 26.95 | 25.98 | 105,511 |
August 12, 2025 | 25.7 | 26.11 | 26.11 | 26.11 | 25.5 | 55,348 |
August 11, 2025 | 25.93 | 25.75 | 25.75 | 26.28 | 25.58 | 60,549 |
August 08, 2025 | 25.52 | 25.65 | 25.65 | 25.86 | 25.31 | 73,083 |
August 07, 2025 | 25.34 | 25.52 | 25.52 | 25.9 | 24.94 | 130,585 |
August 06, 2025 | 27.7 | 25.24 | 25.24 | 27.93 | 24.83 | 238,968 |
August 05, 2025 | 27.59 | 27.7 | 27.7 | 27.93 | 27.48 | 37,986 |
August 04, 2025 | 28.41 | 27.45 | 27.45 | 28.53 | 27.29 | 64,093 |
August 01, 2025 | 27.4 | 28.06 | 28.06 | 28.92 | 27.19 | 188,296 |
July 31, 2025 | 28.2 | 27.21 | 27.21 | 28.36 | 26.95 | 61,610 |
July 30, 2025 | 28.54 | 28.12 | 28.12 | 28.73 | 28.01 | 27,734 |
July 29, 2025 | 29.01 | 28.56 | 28.56 | 29.1 | 28.19 | 55,474 |
July 28, 2025 | 29.45 | 28.86 | 28.86 | 29.88 | 28.79 | 86,789 |
July 25, 2025 | 29.02 | 29.3 | 29.3 | 29.41 | 28.83 | 50,615 |
July 24, 2025 | 28.67 | 29.04 | 29.04 | 29.59 | 28.67 | 120,503 |
July 23, 2025 | 27.96 | 28.73 | 28.73 | 28.81 | 27.95 | 69,615 |
July 22, 2025 | 27.48 | 27.79 | 27.79 | 27.9 | 27.28 | 60,693 |
July 21, 2025 | 27.51 | 27.54 | 27.54 | 28.02 | 27.25 | 57,876 |
July 18, 2025 | 27.96 | 27.59 | 27.59 | 28.13 | 27.54 | 87,443 |
July 17, 2025 | 27.81 | 27.88 | 27.88 | 28.03 | 27.44 | 95,257 |
July 16, 2025 | 27.31 | 27.69 | 27.85 | 27.73 | 27.18 | 56,567 |
July 15, 2025 | 27.65 | 27.25 | 27.25 | 27.78 | 27.19 | 52,432 |
July 14, 2025 | 27.08 | 27.67 | 27.67 | 27.72 | 26.72 | 42,720 |
July 11, 2025 | 27.67 | 27.43 | 27.43 | 27.77 | 27.24 | 67,904 |
July 10, 2025 | 27.32 | 27.69 | 27.69 | 27.78 | 27.32 | 24,042 |
July 09, 2025 | 27.03 | 27.52 | 27.52 | 27.58 | 26.94 | 90,125 |
July 08, 2025 | 26.07 | 27.21 | 27.21 | 27.32 | 26.07 | 115,105 |
July 07, 2025 | 26.14 | 26.12 | 26.12 | 26.26 | 25.92 | 41,392 |
July 04, 2025 | 26.04 | 26.18 | 26.18 | 26.31 | 25.87 | 27,593 |
July 03, 2025 | 26.51 | 26.06 | 26.06 | 26.83 | 26 | 9,403 |
July 02, 2025 | 26.64 | 26.38 | 26.38 | 26.64 | 26.12 | 48,019 |
July 01, 2025 | 25.57 | 26.36 | 26.36 | 26.58 | 25.57 | 48,456 |
June 30, 2025 | 26.97 | 25.51 | 25.51 | 27.14 | 26.97 | 181,256 |
June 27, 2025 | 26.32 | 27 | 27 | 27.07 | 26.32 | 54,563 |
June 26, 2025 | 26.4 | 26.35 | 26.35 | 26.63 | 26.23 | 34,571 |
June 25, 2025 | 26.51 | 26.38 | 26.38 | 26.66 | 26.13 | 45,343 |
June 24, 2025 | 26.55 | 26.69 | 26.69 | 26.96 | 26.37 | 56,948 |
June 23, 2025 | 26.43 | 26.6 | 26.6 | 26.6 | 25.99 | 75,824 |
June 20, 2025 | 26.97 | 26.53 | 26.53 | 27.26 | 26.5 | 86,551 |
June 19, 2025 | 27.06 | 26.77 | 26.77 | 27.14 | 26.7 | 59,718 |
June 18, 2025 | 26.98 | 27.19 | 27.19 | 27.47 | 26.87 | 101,450 |
June 17, 2025 | 27.37 | 26.91 | 26.91 | 27.54 | 26.76 | 150,519 |
June 16, 2025 | 27.32 | 27.36 | 27.36 | 27.75 | 27.2 | 106,262 |