27.88
-0.44(-1.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 28.2 | 28.32 | 28.32 | 28.72 | 28.2 | 106,600 |
| August 14, 2025 | 27.88 | 28.02 | 28.02 | 28.3 | 27.66 | 64,083 |
| August 13, 2025 | 27.68 | 27.7 | 27.7 | 27.82 | 27.46 | 78,983 |
| August 12, 2025 | 27.2 | 27.56 | 27.56 | 27.64 | 27.16 | 54,531 |
| August 11, 2025 | 26.84 | 27.1 | 27.1 | 27.38 | 26.78 | 120,906 |
| August 08, 2025 | 26.26 | 26.72 | 26.72 | 26.72 | 26.12 | 48,049 |
| August 07, 2025 | 26.1 | 26.14 | 26.14 | 26.54 | 26 | 102,695 |
| August 06, 2025 | 26.78 | 26.1 | 26.1 | 26.9 | 25.74 | 63,821 |
| August 05, 2025 | 26.14 | 26.6 | 26.6 | 26.96 | 26.14 | 59,274 |
| August 04, 2025 | 25.92 | 26.1 | 26.1 | 26.24 | 25.78 | 39,838 |
| August 01, 2025 | 26.2 | 25.82 | 25.82 | 26.28 | 25.66 | 70,687 |
| July 31, 2025 | 27.06 | 26.38 | 26.38 | 27.16 | 26.38 | 112,613 |
| July 30, 2025 | 25.94 | 26.96 | 26.96 | 27.5 | 25.7 | 166,639 |
| July 29, 2025 | 26.12 | 25.94 | 25.94 | 26.34 | 25.94 | 76,978 |
| July 28, 2025 | 26.9 | 26 | 26 | 26.9 | 25.98 | 70,889 |
| July 25, 2025 | 26.08 | 26.32 | 26.32 | 26.36 | 25.64 | 86,858 |
| July 24, 2025 | 26.7 | 26.3 | 26.3 | 27 | 26.24 | 117,496 |
| July 23, 2025 | 26.96 | 26.52 | 26.52 | 27 | 26.44 | 49,306 |
| July 22, 2025 | 27.04 | 26.78 | 26.78 | 27.1 | 26.62 | 62,445 |
| July 21, 2025 | 27.42 | 27.12 | 27.12 | 27.72 | 26.96 | 66,798 |
| July 18, 2025 | 28.36 | 27.34 | 27.34 | 28.44 | 27.08 | 112,442 |
| July 17, 2025 | 28.48 | 28.2 | 28.2 | 28.7 | 28.16 | 46,516 |
| July 16, 2025 | 28.92 | 28.08 | 28.08 | 29.02 | 28.08 | 94,687 |
| July 15, 2025 | 28.7 | 29.14 | 29.14 | 29.7 | 28.7 | 91,927 |
| July 14, 2025 | 28.34 | 28.58 | 28.58 | 28.6 | 28.1 | 55,889 |
| July 11, 2025 | 28.52 | 28.64 | 28.64 | 28.68 | 28.36 | 38,117 |
| July 10, 2025 | 28.12 | 28.68 | 28.68 | 28.88 | 28.02 | 86,195 |
| July 09, 2025 | 28.58 | 28.06 | 28.06 | 28.76 | 27.96 | 111,425 |
| July 08, 2025 | 28.76 | 28.5 | 28.5 | 28.76 | 28.06 | 100,327 |
| July 07, 2025 | 28.76 | 28.68 | 28.68 | 29.28 | 28.4 | 141,288 |
| July 04, 2025 | 28.1 | 28.2 | 28.2 | 28.26 | 27.84 | 55,441 |
| July 03, 2025 | 27.96 | 28.12 | 28.12 | 28.54 | 27.92 | 68,230 |
| July 02, 2025 | 27.8 | 27.76 | 27.76 | 27.96 | 27.6 | 28,663 |
| July 01, 2025 | 27.68 | 27.6 | 27.6 | 27.94 | 27.48 | 68,556 |
| June 30, 2025 | 28.36 | 27.68 | 27.68 | 28.36 | 27.68 | 47,206 |
| June 27, 2025 | 28.42 | 28.16 | 28.16 | 28.42 | 27.9 | 61,129 |
| June 26, 2025 | 28.1 | 28.12 | 28.12 | 28.28 | 27.7 | 124,510 |
| June 25, 2025 | 27.4 | 27.94 | 27.94 | 28.06 | 27.02 | 317,466 |
| June 24, 2025 | 24.82 | 25 | 25 | 25.2 | 24.7 | 73,957 |
| June 23, 2025 | 25.18 | 24.4 | 24.4 | 25.32 | 24.4 | 97,195 |
| June 20, 2025 | 26.02 | 25.52 | 25.52 | 26.06 | 25.3 | 112,435 |
| June 19, 2025 | 27.62 | 26.48 | 25.84 | 27.62 | 26.4 | 63,339 |
| June 18, 2025 | 27.1 | 27.42 | 26.76 | 27.52 | 26.78 | 63,991 |
| June 17, 2025 | 27.4 | 27.02 | 26.37 | 27.44 | 26.96 | 37,352 |
| June 16, 2025 | 27.2 | 27.4 | 26.74 | 27.46 | 27.02 | 37,180 |
| June 13, 2025 | 26.92 | 27.24 | 26.58 | 27.44 | 26.8 | 41,308 |
| June 12, 2025 | 27.7 | 27.42 | 26.76 | 27.9 | 27.2 | 65,521 |
| June 11, 2025 | 27.56 | 27.9 | 27.23 | 28.38 | 27.56 | 67,088 |
| June 10, 2025 | 27.12 | 27.6 | 26.93 | 27.62 | 26.94 | 152,681 |
| June 09, 2025 | 27.48 | 27.24 | 27.24 | 27.5 | 27.12 | 20,105 |
| June 06, 2025 | 27.54 | 27.48 | 27.48 | 27.72 | 27.34 | 41,261 |
| June 05, 2025 | 28.12 | 27.64 | 27.64 | 28.16 | 27.4 | 58,389 |
| June 04, 2025 | 27.74 | 28.04 | 28.04 | 28.04 | 27.46 | 88,005 |
| June 03, 2025 | 27.98 | 27.54 | 27.54 | 28 | 27.54 | 24,868 |
| June 02, 2025 | 27.04 | 28 | 28 | 28.12 | 27.04 | 75,305 |
| May 30, 2025 | 27.76 | 27.24 | 27.24 | 27.94 | 27.24 | 77,355 |
| May 29, 2025 | 28.02 | 27.78 | 27.78 | 28.4 | 27.78 | 37,544 |
| May 28, 2025 | 27.4 | 27.82 | 27.82 | 28.12 | 27.4 | 46,438 |
| May 27, 2025 | 27 | 27.46 | 27.46 | 27.82 | 26.9 | 68,526 |
| May 26, 2025 | 26.54 | 27.06 | 27.06 | 27.14 | 26.54 | 33,470 |