27.16
+0.255(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.02 | 26.9 | 26.9 | 27.02 | 26.9 | 11,705 |
| August 14, 2025 | 26.97 | 26.85 | 26.85 | 27.03 | 26.83 | 11,863 |
| August 13, 2025 | 26.91 | 27.11 | 27.11 | 27.19 | 26.91 | 16,503 |
| August 12, 2025 | 26.46 | 26.5 | 26.5 | 26.52 | 26.36 | 14,192 |
| August 11, 2025 | 26.3 | 26.39 | 26.39 | 26.45 | 26.28 | 3,019 |
| August 08, 2025 | 26.28 | 26.33 | 26.33 | 26.36 | 26.27 | 9,125 |
| August 07, 2025 | 26.47 | 26.41 | 26.41 | 26.5 | 26.38 | 12,898 |
| August 06, 2025 | 26.55 | 26.32 | 26.32 | 26.61 | 26.31 | 7,930 |
| August 05, 2025 | 26.45 | 26.43 | 26.43 | 26.62 | 26.43 | 4,826 |
| August 04, 2025 | 26.25 | 26.18 | 26.18 | 26.32 | 26.15 | 34,149 |
| August 01, 2025 | 26.44 | 25.82 | 25.82 | 26.44 | 25.72 | 28,691 |
| July 31, 2025 | 26.55 | 26.61 | 26.61 | 26.62 | 26.52 | 8,998 |
| July 30, 2025 | 26.73 | 26.76 | 26.76 | 26.91 | 26.72 | 34,796 |
| July 29, 2025 | 26.96 | 26.94 | 26.94 | 27.08 | 26.93 | 6,275 |
| July 28, 2025 | 26.64 | 26.78 | 26.78 | 26.8 | 26.56 | 12,145 |
| July 25, 2025 | 26.42 | 26.44 | 26.44 | 26.48 | 26.41 | 12,896 |
| July 24, 2025 | 26.73 | 26.54 | 26.54 | 26.75 | 26.54 | 5,332 |
| July 23, 2025 | 26.54 | 26.57 | 26.57 | 26.65 | 26.51 | 6,382 |
| July 22, 2025 | 26.15 | 26.28 | 26.28 | 26.33 | 26.15 | 57,028 |
| July 21, 2025 | 26.15 | 26.14 | 26.14 | 26.22 | 26.08 | 10,033 |
| July 18, 2025 | 25.98 | 26.16 | 26.16 | 26.22 | 25.98 | 57,053 |
| July 17, 2025 | 25.79 | 25.88 | 25.88 | 25.88 | 25.68 | 2,298 |
| July 16, 2025 | 25.66 | 25.39 | 25.39 | 25.66 | 25.39 | 6,524 |
| July 15, 2025 | 25.43 | 25.61 | 25.61 | 25.64 | 25.39 | 10,385 |
| July 14, 2025 | 25.16 | 25.13 | 25.13 | 25.18 | 25.09 | 9,407 |
| July 11, 2025 | 25.1 | 24.89 | 24.89 | 25.1 | 24.89 | 11,872 |
| July 10, 2025 | 24.79 | 24.87 | 24.87 | 24.87 | 24.77 | 5,181 |
| July 09, 2025 | 24.67 | 24.62 | 24.62 | 24.77 | 24.6 | 3,332 |
| July 08, 2025 | 24.84 | 24.93 | 24.93 | 24.94 | 24.81 | 4,002 |
| July 07, 2025 | 24.49 | 24.72 | 24.72 | 24.78 | 24.49 | 14,311 |
| July 04, 2025 | 24.46 | 24.51 | 24.51 | 24.55 | 24.46 | 7,420 |
| July 03, 2025 | 24.55 | 24.59 | 24.59 | 24.64 | 24.45 | 14,095 |
| July 02, 2025 | 24.65 | 24.59 | 24.59 | 24.72 | 24.58 | 12,176 |
| July 01, 2025 | 24.77 | 24.7 | 24.7 | 24.79 | 24.6 | 27,625 |
| June 30, 2025 | 24.73 | 24.68 | 24.68 | 24.75 | 24.61 | 5,877 |
| June 27, 2025 | 24.82 | 24.86 | 24.86 | 24.9 | 24.78 | 9,413 |
| June 26, 2025 | 24.97 | 25.01 | 25.01 | 25.08 | 24.95 | 1,779 |
| June 25, 2025 | 25.38 | 25.17 | 25.17 | 25.4 | 25.17 | 7,710 |
| June 24, 2025 | 24.98 | 25.1 | 25.1 | 25.11 | 24.94 | 12,034 |
| June 23, 2025 | 24.73 | 24.62 | 24.62 | 24.79 | 24.62 | 8,600 |
| June 20, 2025 | 24.5 | 24.52 | 24.52 | 24.71 | 24.49 | 15,310 |
| June 19, 2025 | 24.36 | 24.37 | 24.37 | 24.5 | 24.35 | 6,483 |
| June 18, 2025 | 24.85 | 24.75 | 24.75 | 24.85 | 24.75 | 3,594 |
| June 17, 2025 | 24.95 | 25.02 | 25.02 | 25.06 | 24.89 | 7,248 |
| June 16, 2025 | 24.97 | 25.1 | 25.1 | 25.17 | 24.97 | 18,667 |
| June 13, 2025 | 24.86 | 24.84 | 24.84 | 24.96 | 24.84 | 6,388 |
| June 12, 2025 | 25.24 | 25.15 | 25.15 | 25.27 | 25 | 7,772 |
| June 11, 2025 | 25.66 | 25.44 | 25.44 | 25.66 | 25.41 | 9,946 |
| June 10, 2025 | 25.33 | 25.3 | 25.3 | 25.4 | 25.29 | 23,518 |
| June 09, 2025 | 25.29 | 25.37 | 25.37 | 25.4 | 25.28 | 3,867 |
| June 06, 2025 | 24.9 | 24.98 | 24.98 | 25.02 | 24.9 | 3,879 |
| June 05, 2025 | 25.03 | 25.05 | 25.05 | 25.17 | 24.89 | 4,601 |
| June 04, 2025 | 24.86 | 25 | 25 | 25 | 24.83 | 17,915 |
| June 03, 2025 | 24.6 | 24.53 | 24.53 | 24.68 | 24.53 | 2,656 |
| June 02, 2025 | 24.16 | 24.26 | 24.26 | 24.26 | 24.09 | 42,201 |
| May 30, 2025 | 24.54 | 24.37 | 24.37 | 24.64 | 24.3 | 8,680 |
| May 29, 2025 | 25.1 | 24.65 | 24.65 | 25.17 | 24.65 | 4,234 |
| May 28, 2025 | 24.72 | 24.6 | 24.6 | 24.72 | 24.53 | 4,715 |
| May 27, 2025 | 24.79 | 24.7 | 24.7 | 24.88 | 24.58 | 9,262 |
| May 26, 2025 | 24.68 | 24.79 | 24.79 | 24.79 | 24.6 | 10,092 |