25.00
+0.14(+0.56%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 25.05 | 25 | 25 | 25.1 | 24.95 | 2,024 |
September 05, 2025 | 25.14 | 24.86 | 24.86 | 25.14 | 24.86 | 4,159 |
September 04, 2025 | 25.12 | 25.15 | 25.15 | 25.15 | 25.05 | 1,750 |
September 03, 2025 | 25.35 | 25.2 | 25.2 | 25.38 | 25.2 | 4,295 |
September 02, 2025 | 25.15 | 25.23 | 25.23 | 25.33 | 25.08 | 5,766 |
September 01, 2025 | 25.09 | 25.11 | 25.11 | 25.16 | 24.95 | 8,707 |
August 29, 2025 | 24.84 | 24.88 | 24.88 | 24.94 | 24.81 | 1,937 |
August 28, 2025 | 24.78 | 24.76 | 24.76 | 24.82 | 24.72 | 3,953 |
August 27, 2025 | 24.76 | 24.84 | 24.84 | 24.88 | 24.74 | 1,045 |
August 26, 2025 | 24.87 | 24.7 | 24.7 | 24.89 | 24.69 | 7,483 |
August 25, 2025 | 24.65 | 24.87 | 24.87 | 24.87 | 24.62 | 6,883 |
August 22, 2025 | 24.76 | 24.66 | 24.66 | 24.77 | 24.64 | 1,586 |
August 21, 2025 | 24.5 | 24.67 | 24.67 | 24.67 | 24.43 | 4,276 |
August 20, 2025 | 24.36 | 24.45 | 24.45 | 24.45 | 24.3 | 34,456 |
August 19, 2025 | 24.4 | 24.25 | 24.25 | 24.4 | 24.22 | 3,621 |
August 18, 2025 | 24.32 | 24.41 | 24.41 | 24.41 | 24.3 | 6,809 |
August 15, 2025 | 24.36 | 24.38 | 24.38 | 24.38 | 24.29 | 25,774 |
August 14, 2025 | 24.41 | 24.42 | 24.42 | 24.42 | 24.31 | 1,892 |
August 13, 2025 | 24.4 | 24.26 | 24.26 | 24.45 | 24.26 | 4,681 |
August 12, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 24.35 | 4,086 |
August 11, 2025 | 24.43 | 24.63 | 24.63 | 24.63 | 24.43 | 1,237 |
August 08, 2025 | 24.6 | 24.6 | 24.6 | 24.68 | 24.58 | 1,819 |
August 07, 2025 | 24.53 | 24.56 | 24.56 | 24.64 | 24.44 | 2,936 |
August 06, 2025 | 24.62 | 24.55 | 24.55 | 24.67 | 24.55 | 5,341 |
August 05, 2025 | 24.69 | 24.64 | 24.64 | 24.73 | 24.64 | 1,955 |
August 04, 2025 | 24.73 | 24.69 | 24.69 | 24.77 | 24.62 | 12,235 |
August 01, 2025 | 25.15 | 24.75 | 24.75 | 25.17 | 24.7 | 8,120 |
July 31, 2025 | 25.12 | 25.06 | 25.06 | 25.22 | 25.05 | 3,532 |
July 30, 2025 | 25.54 | 25.49 | 25.49 | 25.62 | 25.44 | 2,610 |
July 29, 2025 | 25.36 | 25.43 | 25.43 | 25.48 | 25.31 | 3,151 |
July 28, 2025 | 25.05 | 25.2 | 25.2 | 25.29 | 25.04 | 24,242 |
July 25, 2025 | 25.18 | 25.01 | 25.01 | 25.19 | 25.01 | 1,563 |
July 24, 2025 | 25.22 | 25.09 | 25.09 | 25.25 | 25.08 | 2,123 |
July 23, 2025 | 25.29 | 25.24 | 25.24 | 25.34 | 25.2 | 11,223 |
July 22, 2025 | 25.32 | 25.27 | 25.27 | 25.32 | 25.24 | 2,988 |
July 21, 2025 | 25.52 | 25.32 | 25.32 | 25.58 | 25.32 | 30,717 |
July 18, 2025 | 25.64 | 25.58 | 25.58 | 25.72 | 25.58 | 5,482 |
July 17, 2025 | 25.44 | 25.5 | 25.5 | 25.5 | 25.39 | 33,177 |
July 16, 2025 | 25.34 | 25.25 | 25.25 | 25.39 | 25.25 | 5,972 |
July 15, 2025 | 25.14 | 25.35 | 25.35 | 25.35 | 25.09 | 3,497 |
July 14, 2025 | 25.33 | 25.15 | 25.15 | 25.39 | 25.13 | 20,292 |
July 11, 2025 | 25.08 | 25.25 | 25.25 | 25.25 | 25.01 | 2,711 |
July 10, 2025 | 24.92 | 25.01 | 25.01 | 25.03 | 24.87 | 1,926 |
July 09, 2025 | 24.94 | 24.86 | 24.86 | 24.95 | 24.81 | 500 |
July 08, 2025 | 24.74 | 24.81 | 24.81 | 24.81 | 24.71 | 12,732 |
July 07, 2025 | 24.71 | 24.77 | 24.77 | 24.95 | 24.54 | 3,752 |
July 04, 2025 | 24.8 | 24.77 | 24.77 | 24.84 | 24.71 | 1,024 |
July 03, 2025 | 24.91 | 24.92 | 24.92 | 25.04 | 24.87 | 1,692 |
July 02, 2025 | 24.5 | 24.71 | 24.71 | 24.75 | 24.5 | 1,540 |
July 01, 2025 | 24.61 | 24.54 | 24.54 | 24.61 | 24.46 | 5,895 |
June 30, 2025 | 24.76 | 24.62 | 24.62 | 24.82 | 24.61 | 4,995 |
June 27, 2025 | 24.79 | 24.75 | 24.75 | 24.8 | 24.67 | 46,485 |
June 26, 2025 | 24.79 | 24.79 | 24.79 | 24.81 | 24.71 | 1,315 |
June 25, 2025 | 25.12 | 24.97 | 24.97 | 25.16 | 24.96 | 16,215 |
June 24, 2025 | 25.26 | 25.06 | 25.06 | 25.35 | 25 | 4,233 |
June 23, 2025 | 26.3 | 26.02 | 26.02 | 26.42 | 26.02 | 3,635 |
June 20, 2025 | 26.3 | 26.24 | 26.24 | 26.44 | 26.24 | 33,769 |
June 19, 2025 | 26.47 | 26.64 | 26.64 | 26.66 | 26.43 | 6,365 |
June 18, 2025 | 26.24 | 26.27 | 26.27 | 26.42 | 26.17 | 1,836 |
June 17, 2025 | 25.87 | 26.12 | 26.12 | 26.17 | 25.87 | 618 |