25.37
-0.17(-0.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 25.61 | 25.37 | 25.37 | 25.65 | 25.32 | 133,892 |
| September 05, 2025 | 25.53 | 25.54 | 25.54 | 25.72 | 25.32 | 82,942 |
| September 04, 2025 | 25.35 | 25.4 | 25.4 | 25.51 | 25.35 | 24,007 |
| September 03, 2025 | 25.23 | 25.24 | 25.24 | 25.36 | 25.17 | 17,338 |
| September 02, 2025 | 25.61 | 25.34 | 25.34 | 25.65 | 25.32 | 66,199 |
| September 01, 2025 | 25.56 | 25.62 | 25.62 | 25.62 | 25.52 | 1,249 |
| August 29, 2025 | 25.52 | 25.51 | 25.51 | 25.56 | 25.46 | 13,405 |
| August 28, 2025 | 25.71 | 25.38 | 25.38 | 25.74 | 25.38 | 7,042 |
| August 27, 2025 | 25.34 | 25.58 | 25.58 | 25.64 | 25.34 | 30,192 |
| August 26, 2025 | 25.31 | 25.3 | 25.3 | 25.4 | 25.24 | 26,684 |
| August 25, 2025 | 25.3 | 25.21 | 25.21 | 25.4 | 25.19 | 3,173 |
| August 22, 2025 | 25.18 | 25.43 | 25.43 | 25.45 | 25.17 | 3,725 |
| August 21, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25 | 15,315 |
| August 20, 2025 | 25.06 | 25.13 | 25.13 | 25.32 | 25.04 | 6,513 |
| August 19, 2025 | 24.51 | 24.93 | 24.93 | 24.94 | 24.51 | 7,287 |
| August 18, 2025 | 24.73 | 24.66 | 24.66 | 24.77 | 24.66 | 4,413 |
| August 15, 2025 | 24.69 | 24.65 | 24.65 | 24.7 | 24.51 | 11,687 |
| August 14, 2025 | 24.74 | 24.59 | 24.59 | 24.81 | 24.57 | 17,741 |
| August 13, 2025 | 24.78 | 24.74 | 24.53 | 24.84 | 24.67 | 14,018 |
| August 12, 2025 | 24.78 | 24.56 | 24.36 | 24.86 | 24.5 | 6,324 |
| August 11, 2025 | 24.91 | 24.8 | 24.59 | 24.96 | 24.79 | 4,810 |
| August 08, 2025 | 25.05 | 24.88 | 24.67 | 25.11 | 24.88 | 5,288 |
| August 07, 2025 | 24.86 | 24.87 | 24.66 | 25.06 | 24.86 | 15,550 |
| August 06, 2025 | 25.39 | 25.19 | 24.98 | 25.39 | 25.1 | 4,710 |
| August 05, 2025 | 25.17 | 25.18 | 24.97 | 25.25 | 25.16 | 50,959 |
| August 04, 2025 | 24.93 | 25.16 | 24.95 | 25.17 | 24.91 | 22,713 |
| August 01, 2025 | 25.29 | 24.85 | 24.64 | 25.3 | 24.73 | 27,954 |
| July 31, 2025 | 25.6 | 25.56 | 25.35 | 25.73 | 25.51 | 5,963 |
| July 30, 2025 | 25.85 | 25.93 | 25.72 | 26.03 | 25.8 | 9,269 |
| July 29, 2025 | 25.33 | 25.66 | 25.44 | 25.66 | 25.33 | 5,614 |
| July 28, 2025 | 25.42 | 25.46 | 25.25 | 25.51 | 25.4 | 2,528 |
| July 25, 2025 | 25.3 | 25.24 | 25.24 | 25.41 | 25.1 | 11,654 |
| July 24, 2025 | 25.37 | 25.32 | 25.32 | 25.44 | 25.25 | 12,155 |
| July 23, 2025 | 25.5 | 25.43 | 25.43 | 25.6 | 25.4 | 28,858 |
| July 22, 2025 | 25.19 | 25.28 | 25.28 | 25.28 | 25.14 | 2,709 |
| July 21, 2025 | 25.25 | 25.22 | 25.22 | 25.31 | 25.2 | 10,851 |
| July 18, 2025 | 25.26 | 25.15 | 25.15 | 25.26 | 25.12 | 10,921 |
| July 17, 2025 | 25.32 | 25.22 | 25.22 | 25.35 | 25.19 | 6,014 |
| July 16, 2025 | 24.99 | 24.85 | 24.85 | 25.46 | 24.85 | 20,037 |
| July 15, 2025 | 25.26 | 25.18 | 25.18 | 25.35 | 25.18 | 6,992 |
| July 14, 2025 | 25 | 25.2 | 25.2 | 25.27 | 24.95 | 2,551 |
| July 11, 2025 | 25.01 | 24.94 | 24.94 | 25.01 | 24.8 | 13,608 |
| July 10, 2025 | 24.74 | 25.1 | 25.1 | 25.1 | 24.73 | 246 |
| July 09, 2025 | 24.85 | 24.88 | 24.88 | 24.97 | 24.79 | 16,262 |
| July 08, 2025 | 24.87 | 24.93 | 24.93 | 25 | 24.82 | 5,308 |
| July 07, 2025 | 24.99 | 25.02 | 25.02 | 25.16 | 24.99 | 10,871 |
| July 04, 2025 | 24.94 | 24.89 | 24.89 | 24.94 | 24.86 | 296 |
| July 03, 2025 | 24.95 | 25.07 | 25.07 | 25.14 | 24.92 | 22,142 |
| July 02, 2025 | 24.99 | 24.83 | 24.83 | 25.03 | 24.75 | 32,750 |
| July 01, 2025 | 24.82 | 24.99 | 24.99 | 25 | 24.64 | 42,957 |
| June 30, 2025 | 24.78 | 24.55 | 24.55 | 24.8 | 24.49 | 17,146 |
| June 27, 2025 | 24.76 | 24.9 | 24.9 | 24.92 | 24.7 | 2,236 |
| June 26, 2025 | 24.79 | 24.65 | 24.65 | 24.87 | 24.43 | 2,286 |
| June 25, 2025 | 25.67 | 25.25 | 25.25 | 25.69 | 25.24 | 16,485 |
| June 24, 2025 | 25.71 | 25.6 | 25.6 | 25.81 | 25.52 | 10,799 |
| June 23, 2025 | 25.53 | 25.6 | 25.6 | 25.82 | 25.51 | 26,834 |
| June 20, 2025 | 25.49 | 25.6 | 25.6 | 25.72 | 25.48 | 2,288 |
| June 19, 2025 | 25.62 | 25.49 | 25.49 | 25.66 | 25.49 | 87 |
| June 18, 2025 | 25.5 | 25.61 | 25.61 | 25.64 | 25.47 | 4,264 |
| June 17, 2025 | 25.34 | 25.49 | 25.49 | 25.57 | 25.24 | 6,792 |