27.92
-0.28(-0.99%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28.26 | 27.92 | 27.92 | 28.36 | 27.86 | 278,730 |
September 05, 2025 | 28.48 | 28.22 | 28.2 | 28.48 | 28.18 | 266,290 |
September 04, 2025 | 28.04 | 28.48 | 28.48 | 28.62 | 28.04 | 198,259 |
September 03, 2025 | 28.34 | 28.14 | 28.14 | 28.5 | 28.14 | 248,904 |
September 02, 2025 | 28.56 | 28.38 | 28.38 | 28.78 | 28.18 | 482,730 |
September 01, 2025 | 28.48 | 28.76 | 28.68 | 28.76 | 28.48 | 152,528 |
August 29, 2025 | 28.4 | 28.52 | 28.52 | 28.6 | 28.2 | 204,928 |
August 28, 2025 | 28.7 | 28.38 | 28.38 | 28.74 | 28.3 | 203,563 |
August 27, 2025 | 28.38 | 28.62 | 28.62 | 28.62 | 28.2 | 181,772 |
August 26, 2025 | 28.4 | 28.36 | 28.36 | 28.54 | 28.24 | 210,869 |
August 25, 2025 | 28.48 | 28.44 | 28.44 | 28.54 | 28.3 | 137,677 |
August 22, 2025 | 28.48 | 28.54 | 28.54 | 28.62 | 28.4 | 164,977 |
August 21, 2025 | 28.38 | 28.52 | 28.52 | 28.52 | 28.1 | 181,696 |
August 20, 2025 | 28.18 | 28.28 | 28.28 | 28.32 | 28.18 | 203,825 |
August 19, 2025 | 28.3 | 28.28 | 28.28 | 28.5 | 28.26 | 217,571 |
August 18, 2025 | 28.3 | 28.26 | 28.26 | 28.3 | 28.16 | 163,295 |
August 15, 2025 | 28.32 | 28.2 | 28.2 | 28.42 | 28.18 | 135,782 |
August 14, 2025 | 28.16 | 28.22 | 28.22 | 28.22 | 27.9 | 200,690 |
August 13, 2025 | 27.84 | 28.26 | 28.26 | 28.26 | 27.78 | 248,584 |
August 12, 2025 | 28.04 | 28.16 | 28.16 | 28.16 | 28.04 | 200 |
August 11, 2025 | 27.56 | 28.1 | 28.1 | 28.1 | 27.54 | 312,955 |
August 08, 2025 | 27.18 | 27.52 | 27.52 | 27.64 | 27.18 | 308,631 |
August 07, 2025 | 27.78 | 27.18 | 27.18 | 27.78 | 26 | 1.52M |
August 06, 2025 | 28.84 | 28.74 | 28.74 | 29 | 28.56 | 236,748 |
August 05, 2025 | 28.64 | 28.56 | 28.56 | 28.72 | 28.48 | 261,525 |
August 04, 2025 | 28.4 | 28.46 | 28.46 | 28.58 | 28.34 | 311,167 |
August 01, 2025 | 28.3 | 28.3 | 28.28 | 28.3 | 28.3 | 341,021 |
July 31, 2025 | 28.16 | 28.46 | 28.46 | 28.46 | 28.12 | 354,930 |
July 30, 2025 | 28.14 | 28.16 | 28.16 | 28.44 | 28.12 | 204,945 |
July 29, 2025 | 27.98 | 28.24 | 28.24 | 28.28 | 27.98 | 228,100 |
July 28, 2025 | 28.34 | 28.02 | 28.02 | 28.36 | 27.88 | 268,421 |
July 25, 2025 | 28.32 | 28.26 | 28.26 | 28.32 | 28.1 | 220,120 |
July 24, 2025 | 27.86 | 28.28 | 28.28 | 28.28 | 27.72 | 293,451 |
July 23, 2025 | 27.94 | 27.64 | 27.64 | 27.96 | 27.54 | 311,447 |
July 22, 2025 | 27.68 | 27.84 | 27.84 | 27.84 | 27.56 | 197,777 |
July 21, 2025 | 27.72 | 27.64 | 27.64 | 27.8 | 27.56 | 182,547 |
July 18, 2025 | 27.6 | 27.66 | 27.66 | 27.66 | 27.44 | 296,136 |
July 17, 2025 | 27.54 | 27.52 | 27.52 | 27.58 | 27.24 | 198,916 |
July 16, 2025 | 27.22 | 27.42 | 27.42 | 27.56 | 27.22 | 174,580 |
July 15, 2025 | 27.64 | 27.18 | 27.18 | 27.64 | 27.18 | 273,585 |
July 14, 2025 | 27.2 | 27.54 | 27.54 | 27.54 | 27.18 | 174,928 |
July 11, 2025 | 27.48 | 27.36 | 27.36 | 27.54 | 27.26 | 265,507 |
July 10, 2025 | 27.82 | 27.52 | 27.52 | 27.88 | 27.48 | 310,978 |
July 09, 2025 | 27.5 | 27.76 | 27.76 | 28 | 27.5 | 348,014 |
July 08, 2025 | 27.58 | 27.58 | 27.58 | 27.84 | 27.48 | 432,918 |
July 07, 2025 | 27.54 | 27.82 | 27.82 | 27.82 | 27.42 | 262,652 |
July 04, 2025 | 27.52 | 27.48 | 27.48 | 27.64 | 27.36 | 172,739 |
July 03, 2025 | 27.48 | 27.6 | 27.6 | 27.66 | 27.44 | 287,961 |
July 02, 2025 | 27.78 | 27.46 | 27.46 | 27.8 | 27.3 | 273,839 |
July 01, 2025 | 27.76 | 27.62 | 27.62 | 27.78 | 27.38 | 322,859 |
June 30, 2025 | 27.78 | 27.64 | 27.64 | 27.84 | 27.46 | 286,794 |
June 27, 2025 | 27.36 | 27.66 | 27.66 | 27.72 | 27.24 | 291,823 |
June 26, 2025 | 27.26 | 27.22 | 27.22 | 27.4 | 27.16 | 288,270 |
June 25, 2025 | 27.58 | 27.18 | 27.18 | 27.58 | 27.16 | 369,605 |
June 24, 2025 | 27.4 | 27.56 | 27.56 | 27.7 | 27.3 | 419,026 |
June 23, 2025 | 27.36 | 27.16 | 27.16 | 27.36 | 26.94 | 412,345 |
June 20, 2025 | 27 | 27.02 | 27.02 | 27.28 | 26.98 | 838,884 |
June 19, 2025 | 27.02 | 26.94 | 26.94 | 27.24 | 26.94 | 291,057 |
June 18, 2025 | 27.1 | 27.14 | 27.14 | 27.24 | 26.92 | 626,080 |
June 17, 2025 | 27.22 | 27.02 | 27.02 | 27.36 | 26.98 | 541,252 |