25.57
-0.535(-2.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 22, 2024 | 26.03 | 25.77 | 25.77 | 26.07 | 25.6 | 728,626 |
October 21, 2024 | 26.3 | 26.1 | 26.1 | 26.52 | 26.07 | 2.06M |
October 18, 2024 | 26.49 | 26.47 | 26.47 | 26.58 | 26.44 | 105,596 |
October 17, 2024 | 26.49 | 26.5 | 26.5 | 26.59 | 26.28 | 1.92M |
October 16, 2024 | 26.54 | 26.43 | 26.43 | 26.8 | 26.18 | 3.97M |
October 15, 2024 | 26.2 | 26.53 | 26.53 | 26.68 | 26.07 | 4.11M |
October 14, 2024 | 26.41 | 26.11 | 26.11 | 26.49 | 25.96 | 4.16M |
October 11, 2024 | 26.62 | 26.27 | 26.27 | 26.68 | 26.13 | 5.2M |
October 10, 2024 | 27.07 | 26.77 | 26.77 | 27.34 | 26.69 | 4.75M |
October 09, 2024 | 29.19 | 27.25 | 27.25 | 29.22 | 26.84 | 11.67M |
October 08, 2024 | 29.45 | 29.24 | 29.24 | 29.46 | 29.09 | 1.92M |
October 07, 2024 | 29.8 | 29.77 | 29.77 | 29.86 | 28.91 | 2.24M |
October 04, 2024 | 29.87 | 29.81 | 29.81 | 29.99 | 29.67 | 1.91M |
October 03, 2024 | 30.46 | 29.87 | 29.87 | 30.51 | 29.7 | 1.95M |
October 02, 2024 | 30.39 | 30.4 | 30.4 | 30.71 | 30.13 | 1.69M |
October 01, 2024 | 30.55 | 30.45 | 30.45 | 31.03 | 30.14 | 3.45M |
September 30, 2024 | 30.56 | 30.33 | 30.33 | 30.99 | 30.33 | 3.59M |
September 27, 2024 | 29.3 | 30.39 | 30.39 | 30.52 | 29.2 | 5.2M |
September 26, 2024 | 28.89 | 29.12 | 29.12 | 29.43 | 28.68 | 2.99M |
September 25, 2024 | 29.06 | 28.71 | 28.71 | 29.34 | 28.62 | 2.57M |
September 24, 2024 | 28.87 | 29 | 29 | 29.16 | 28.75 | 2.34M |
September 23, 2024 | 28.73 | 28.59 | 28.59 | 29 | 28.46 | 1.93M |
September 20, 2024 | 28.76 | 28.66 | 28.66 | 29.08 | 28.52 | 7.14M |
September 19, 2024 | 28.34 | 28.97 | 28.97 | 29.06 | 28.17 | 5.13M |
September 18, 2024 | 27.52 | 27.93 | 27.93 | 27.98 | 27.34 | 2.12M |
September 17, 2024 | 26.78 | 27.47 | 27.47 | 27.55 | 26.76 | 3.15M |
September 16, 2024 | 27.08 | 26.71 | 26.71 | 27.09 | 26.51 | 2.68M |
September 13, 2024 | 26.89 | 26.98 | 26.98 | 27.25 | 26.8 | 2.26M |
September 12, 2024 | 27.3 | 26.79 | 26.79 | 27.32 | 26.71 | 2.31M |
September 11, 2024 | 27.62 | 27.01 | 27.01 | 27.63 | 26.69 | 3.32M |
September 10, 2024 | 28.6 | 27.62 | 27.62 | 28.65 | 27.5 | 3.07M |
September 09, 2024 | 29.05 | 28.68 | 28.68 | 29.25 | 28.55 | 2.47M |
September 06, 2024 | 29.29 | 28.91 | 28.91 | 29.89 | 28.91 | 4.2M |
September 05, 2024 | 27.87 | 28.98 | 28.98 | 29.49 | 27.74 | 4.76M |
September 04, 2024 | 27.64 | 27.89 | 27.89 | 28.01 | 27.38 | 1.98M |
September 03, 2024 | 28.21 | 27.81 | 27.81 | 28.3 | 27.7 | 2.73M |
September 02, 2024 | 28.22 | 28.03 | 28.03 | 28.25 | 27.74 | 1.84M |
August 30, 2024 | 27.86 | 27.87 | 27.87 | 28.07 | 27.8 | 2.22M |
August 29, 2024 | 27.67 | 27.81 | 27.81 | 28.3 | 27.62 | 2.19M |
August 28, 2024 | 27.66 | 27.61 | 27.61 | 27.7 | 27.32 | 1.78M |
August 27, 2024 | 27.55 | 27.54 | 27.54 | 27.72 | 27.46 | 1.73M |
August 26, 2024 | 27.9 | 27.56 | 27.56 | 27.9 | 27.51 | 1.24M |
August 23, 2024 | 27.84 | 27.87 | 27.87 | 28.02 | 27.69 | 1.62M |
August 22, 2024 | 28.01 | 27.71 | 27.71 | 28.08 | 27.67 | 1.81M |
August 21, 2024 | 28.11 | 28.11 | 28.11 | 28.32 | 27.96 | 1.79M |
August 20, 2024 | 28.94 | 28.27 | 28.27 | 28.98 | 28.16 | 3.17M |
August 19, 2024 | 29.28 | 29.08 | 29.08 | 29.56 | 28.94 | 2.73M |
August 16, 2024 | 27.2 | 29 | 29 | 29.74 | 27.2 | 12.46M |
August 15, 2024 | 25.99 | 26.28 | 26.28 | 26.28 | 25.89 | 2.53M |
August 14, 2024 | 26.05 | 25.83 | 25.83 | 26.19 | 25.69 | 1.61M |
August 13, 2024 | 26.05 | 25.99 | 25.99 | 26.12 | 25.7 | 1.69M |
August 12, 2024 | 26 | 25.96 | 25.96 | 26.28 | 25.81 | 1.53M |
August 09, 2024 | 26.32 | 25.97 | 25.97 | 26.42 | 25.61 | 2.11M |
August 08, 2024 | 26 | 26.35 | 26.35 | 26.45 | 25.89 | 2.4M |
August 07, 2024 | 25.65 | 26.12 | 26.12 | 26.33 | 25.34 | 3.28M |
August 06, 2024 | 26.65 | 25.32 | 25.32 | 27.32 | 25.32 | 7.24M |
August 05, 2024 | 27.2 | 26.95 | 26.95 | 27.65 | 26.68 | 5.08M |
August 02, 2024 | 27.16 | 27.36 | 27.36 | 27.92 | 27.07 | 2.92M |
August 01, 2024 | 27.18 | 27.27 | 27.27 | 27.5 | 27.13 | 2.09M |
July 31, 2024 | 27.78 | 27.5 | 27.5 | 28.07 | 27.41 | 2.88M |