27.53
-0.155(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.59 | 27.53 | 27.53 | 27.59 | 27.39 | 21,967 |
| August 15, 2025 | 27.78 | 27.68 | 27.68 | 27.79 | 27.68 | 13,867 |
| August 14, 2025 | 27.47 | 27.65 | 27.65 | 27.65 | 27.47 | 3,696 |
| August 13, 2025 | 27.23 | 27.39 | 27.39 | 27.4 | 27.23 | 5,977 |
| August 12, 2025 | 27.26 | 27.11 | 27.11 | 27.26 | 27.04 | 12,237 |
| August 11, 2025 | 27.24 | 27.17 | 27.17 | 27.26 | 27.08 | 9,682 |
| August 08, 2025 | 26.95 | 27.22 | 27.22 | 27.22 | 26.94 | 6,047 |
| August 07, 2025 | 26.77 | 27.11 | 27.11 | 27.12 | 26.75 | 15,707 |
| August 06, 2025 | 26.52 | 26.57 | 26.57 | 26.57 | 26.43 | 5,773 |
| August 05, 2025 | 26.52 | 26.45 | 26.45 | 26.53 | 26.28 | 22,234 |
| August 04, 2025 | 26.07 | 26.44 | 26.44 | 26.44 | 26.07 | 12,157 |
| August 01, 2025 | 26.49 | 25.92 | 25.92 | 26.49 | 25.82 | 21,017 |
| July 31, 2025 | 27.14 | 26.85 | 26.85 | 27.14 | 26.77 | 15,707 |
| July 30, 2025 | 26.64 | 26.91 | 26.91 | 26.91 | 26.64 | 57,674 |
| July 29, 2025 | 26.56 | 26.81 | 26.81 | 26.82 | 26.53 | 10,903 |
| July 28, 2025 | 26.75 | 26.39 | 26.39 | 26.75 | 26.35 | 41,390 |
| July 25, 2025 | 26.32 | 26.37 | 26.37 | 26.43 | 26.26 | 8,023 |
| July 24, 2025 | 26.54 | 26.46 | 26.46 | 26.61 | 26.42 | 7,443 |
| July 23, 2025 | 26.23 | 26.27 | 26.27 | 26.37 | 26.2 | 11,886 |
| July 22, 2025 | 26.19 | 26.08 | 26.08 | 26.2 | 25.96 | 9,856 |
| July 21, 2025 | 26.34 | 26.3 | 26.3 | 26.34 | 26.19 | 15,911 |
| July 18, 2025 | 26.5 | 26.36 | 26.36 | 26.54 | 26.32 | 16,156 |
| July 17, 2025 | 26.21 | 26.44 | 26.44 | 26.44 | 26.18 | 2,512 |
| July 16, 2025 | 26.1 | 25.93 | 25.93 | 26.24 | 25.93 | 42,425 |
| July 15, 2025 | 26.48 | 26.36 | 26.36 | 26.48 | 26.27 | 24,942 |
| July 14, 2025 | 26.16 | 26.42 | 26.42 | 26.42 | 26.16 | 15,767 |
| July 11, 2025 | 26.57 | 26.37 | 26.37 | 26.57 | 26.29 | 11,223 |
| July 10, 2025 | 26.89 | 26.74 | 26.74 | 26.89 | 26.67 | 10,936 |
| July 09, 2025 | 26.54 | 26.9 | 26.9 | 26.9 | 26.54 | 6,499 |
| July 08, 2025 | 26.33 | 26.48 | 26.48 | 26.48 | 26.27 | 8,319 |
| July 07, 2025 | 25.94 | 26.32 | 26.32 | 26.32 | 25.93 | 16,354 |
| July 04, 2025 | 26.12 | 25.9 | 25.9 | 26.12 | 25.82 | 11,681 |
| July 03, 2025 | 26.01 | 26.22 | 26.22 | 26.22 | 25.89 | 8,684 |
| July 02, 2025 | 26.03 | 25.98 | 25.98 | 26.03 | 25.78 | 8,675 |
| July 01, 2025 | 26.12 | 25.85 | 25.85 | 26.12 | 25.85 | 19,049 |
| June 30, 2025 | 26.26 | 26.1 | 26.1 | 26.26 | 26.04 | 11,436 |
| June 27, 2025 | 25.94 | 26.25 | 26.25 | 26.25 | 25.94 | 12,543 |
| June 26, 2025 | 25.92 | 25.79 | 25.79 | 25.92 | 25.71 | 13,247 |
| June 25, 2025 | 26.13 | 25.85 | 25.85 | 26.13 | 25.84 | 19,045 |
| June 24, 2025 | 26.16 | 26.11 | 26.11 | 26.16 | 25.95 | 8,273 |
| June 23, 2025 | 25.41 | 25.56 | 25.56 | 25.7 | 25.4 | 16,107 |
| June 20, 2025 | 25.61 | 25.66 | 25.66 | 25.8 | 25.59 | 5,932 |
| June 19, 2025 | 25.63 | 25.43 | 25.43 | 25.63 | 25.43 | 1,175 |
| June 18, 2025 | 25.89 | 25.84 | 25.84 | 25.89 | 25.72 | 6,974 |
| June 17, 2025 | 25.95 | 25.89 | 25.89 | 25.95 | 25.8 | 8,627 |
| June 16, 2025 | 26 | 26.24 | 26.24 | 26.24 | 25.96 | 14,323 |
| June 13, 2025 | 25.84 | 25.9 | 25.9 | 25.92 | 25.8 | 18,953 |
| June 12, 2025 | 26.22 | 26.27 | 26.27 | 26.34 | 26.1 | 32,067 |
| June 11, 2025 | 26.54 | 26.45 | 26.45 | 26.54 | 26.43 | 15,703 |
| June 10, 2025 | 26.64 | 26.53 | 26.53 | 26.64 | 26.53 | 17,666 |
| June 09, 2025 | 27.12 | 27.04 | 26.66 | 27.12 | 26.92 | 20,689 |
| June 06, 2025 | 27.01 | 27.21 | 26.83 | 27.21 | 26.96 | 11,506 |
| June 05, 2025 | 26.85 | 27.11 | 26.72 | 27.11 | 26.84 | 11,532 |
| June 04, 2025 | 26.83 | 26.87 | 26.49 | 26.9 | 26.73 | 6,837 |
| June 03, 2025 | 26.75 | 26.76 | 26.38 | 26.76 | 26.46 | 12,106 |
| June 02, 2025 | 26.63 | 26.68 | 26.3 | 26.7 | 26.47 | 25,137 |
| May 30, 2025 | 26.71 | 26.76 | 26.38 | 26.84 | 26.66 | 18,270 |
| May 29, 2025 | 26.98 | 26.69 | 26.31 | 26.99 | 26.66 | 4,414 |
| May 28, 2025 | 26.87 | 26.7 | 26.32 | 26.9 | 26.7 | 3,546 |
| May 27, 2025 | 26.78 | 26.93 | 26.55 | 27.01 | 26.78 | 25,658 |