26.53
-0.005(-0.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.57 | 26.53 | 26.53 | 26.57 | 26.32 | 23,141 |
September 04, 2025 | 26.44 | 26.42 | 26.42 | 26.44 | 26.3 | 10,334 |
September 03, 2025 | 26.34 | 26.46 | 26.46 | 26.46 | 26.26 | 5,507 |
September 02, 2025 | 26.45 | 26.36 | 26.36 | 26.45 | 26.29 | 19,863 |
September 01, 2025 | 26.39 | 26.62 | 26.62 | 26.62 | 26.37 | 14,686 |
August 29, 2025 | 26.49 | 26.5 | 26.5 | 26.5 | 26.32 | 24,468 |
August 28, 2025 | 26.36 | 26.45 | 26.45 | 26.46 | 26.32 | 6,138 |
August 27, 2025 | 26.3 | 26.41 | 26.41 | 26.41 | 26.27 | 6,336 |
August 26, 2025 | 26.26 | 26.17 | 26.17 | 26.26 | 26.13 | 5,964 |
August 25, 2025 | 26.32 | 26.54 | 26.54 | 26.54 | 26.27 | 4,549 |
August 22, 2025 | 26.21 | 26.56 | 26.56 | 26.56 | 26.2 | 8,836 |
August 21, 2025 | 26.24 | 26.06 | 26.06 | 26.27 | 26.06 | 27,204 |
August 20, 2025 | 26.11 | 26.07 | 26.07 | 26.11 | 25.9 | 22,514 |
August 19, 2025 | 25.95 | 26.14 | 26.14 | 26.14 | 25.95 | 3,685 |
August 18, 2025 | 25.93 | 26 | 26 | 26 | 25.8 | 7,593 |
August 15, 2025 | 26.18 | 26.17 | 26.17 | 26.18 | 25.96 | 9,805 |
August 14, 2025 | 26.11 | 26.14 | 26.14 | 26.17 | 26.04 | 8,194 |
August 13, 2025 | 26.04 | 26.06 | 26.06 | 26.15 | 26.03 | 12,664 |
August 12, 2025 | 25.93 | 25.98 | 25.98 | 26.01 | 25.91 | 18,976 |
August 11, 2025 | 25.97 | 25.93 | 25.93 | 26 | 25.85 | 13,326 |
August 08, 2025 | 25.81 | 25.92 | 25.92 | 25.92 | 25.69 | 23,009 |
August 07, 2025 | 25.7 | 25.68 | 25.68 | 25.79 | 25.62 | 13,489 |
August 06, 2025 | 25.64 | 25.44 | 25.44 | 25.66 | 25.42 | 7,249 |
August 05, 2025 | 25.57 | 25.48 | 25.48 | 25.6 | 25.48 | 11,556 |
August 04, 2025 | 25.23 | 25.4 | 25.4 | 25.4 | 25.23 | 18,393 |
August 01, 2025 | 25.47 | 25.3 | 25.3 | 25.48 | 25.04 | 20,275 |
July 31, 2025 | 25.73 | 25.51 | 25.51 | 25.73 | 25.38 | 3,850 |
July 30, 2025 | 25.7 | 25.71 | 25.71 | 25.77 | 25.62 | 10,365 |
July 29, 2025 | 25.7 | 25.72 | 25.72 | 25.81 | 25.68 | 12,723 |
July 28, 2025 | 25.53 | 25.43 | 25.43 | 25.54 | 25.4 | 19,593 |
July 25, 2025 | 25.42 | 25.37 | 25.37 | 25.42 | 25.3 | 12,916 |
July 24, 2025 | 25.5 | 25.48 | 25.48 | 25.56 | 25.43 | 10,480 |
July 23, 2025 | 25.4 | 25.47 | 25.47 | 25.5 | 25.32 | 8,356 |
July 22, 2025 | 25.08 | 25.18 | 25.18 | 25.27 | 25.08 | 4,674 |
July 21, 2025 | 25.18 | 25.15 | 25.15 | 25.21 | 25.11 | 11,192 |
July 18, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.06 | 15,557 |
July 17, 2025 | 25 | 25.17 | 25.17 | 25.17 | 24.95 | 11,133 |
July 16, 2025 | 24.9 | 24.8 | 24.8 | 25 | 24.8 | 9,358 |
July 15, 2025 | 24.83 | 25 | 25 | 25 | 24.78 | 26,700 |
July 14, 2025 | 24.75 | 24.85 | 24.85 | 24.86 | 24.75 | 5,837 |
July 11, 2025 | 24.79 | 24.75 | 24.75 | 24.79 | 24.66 | 14,753 |
July 10, 2025 | 24.46 | 24.5 | 24.5 | 24.66 | 24.46 | 40,024 |
July 09, 2025 | 24.34 | 24.38 | 24.38 | 24.49 | 24.34 | 5,884 |
July 08, 2025 | 24.47 | 24.52 | 24.52 | 24.52 | 24.38 | 7,514 |
July 07, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.34 | 3,959 |
July 04, 2025 | 24.45 | 24.44 | 24.44 | 24.45 | 24.38 | 2,462 |
July 03, 2025 | 24.38 | 24.54 | 24.54 | 24.54 | 24.38 | 3,539 |
July 02, 2025 | 24.3 | 24.17 | 24.17 | 24.32 | 24.17 | 10,484 |
July 01, 2025 | 24.03 | 24.09 | 24.09 | 24.09 | 23.91 | 10,897 |
June 30, 2025 | 23.9 | 23.82 | 23.82 | 23.91 | 23.82 | 9,964 |
June 27, 2025 | 24.06 | 24.03 | 24.03 | 24.06 | 23.93 | 14,482 |
June 26, 2025 | 23.95 | 23.98 | 23.98 | 24 | 23.89 | 3,976 |
June 25, 2025 | 23.98 | 23.84 | 23.84 | 24.05 | 23.84 | 19,651 |
June 24, 2025 | 23.77 | 23.99 | 23.99 | 23.99 | 23.77 | 9,616 |
June 23, 2025 | 23.58 | 23.59 | 23.59 | 23.61 | 23.5 | 15,017 |
June 20, 2025 | 23.52 | 23.62 | 23.62 | 23.65 | 23.49 | 15,092 |
June 19, 2025 | 23.75 | 23.59 | 23.59 | 23.75 | 23.59 | 12,228 |
June 18, 2025 | 23.93 | 24.01 | 24.01 | 24.01 | 23.82 | 10,119 |
June 17, 2025 | 23.99 | 24.14 | 24.14 | 24.14 | 23.96 | 16,038 |
June 16, 2025 | 23.99 | 24.22 | 24.22 | 24.22 | 23.91 | 11,556 |