27.45
+0.515(+1.91%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 27.42 | 27.45 | 27.45 | 27.53 | 27.39 | 23,533 |
September 26, 2025 | 27.04 | 26.93 | 26.93 | 27.04 | 26.85 | 4,274 |
September 25, 2025 | 27.18 | 27.22 | 27.22 | 27.25 | 26.98 | 8,523 |
September 24, 2025 | 27.04 | 27.16 | 27.16 | 27.22 | 27.03 | 19,740 |
September 23, 2025 | 26.43 | 26.62 | 26.62 | 26.62 | 26.42 | 6,525 |
September 22, 2025 | 26.82 | 26.82 | 26.82 | 26.86 | 26.79 | 10,582 |
September 19, 2025 | 26.83 | 26.93 | 26.93 | 26.97 | 26.83 | 8,719 |
September 18, 2025 | 26.72 | 26.84 | 26.84 | 26.94 | 26.72 | 38,969 |
September 17, 2025 | 27.08 | 27.08 | 27.08 | 27.15 | 27.01 | 50,539 |
September 16, 2025 | 26.56 | 26.49 | 26.49 | 26.56 | 26.39 | 18,496 |
September 15, 2025 | 26.51 | 26.53 | 26.53 | 26.63 | 26.47 | 18,829 |
September 12, 2025 | 26.39 | 26.35 | 26.35 | 26.5 | 26.32 | 4,613 |
September 11, 2025 | 26.15 | 26.2 | 26.2 | 26.2 | 26.01 | 15,747 |
September 10, 2025 | 26.12 | 25.83 | 25.83 | 26.18 | 25.81 | 9,329 |
September 09, 2025 | 25.68 | 25.79 | 25.79 | 25.88 | 25.67 | 2,702 |
September 08, 2025 | 25.51 | 25.41 | 25.41 | 25.52 | 25.38 | 1,503 |
September 05, 2025 | 25.3 | 25.09 | 25.09 | 25.3 | 25.05 | 14,857 |
September 04, 2025 | 24.83 | 24.8 | 24.8 | 24.89 | 24.76 | 1,374 |
September 03, 2025 | 25.22 | 25.21 | 25.21 | 25.27 | 25.2 | 2,993 |
September 02, 2025 | 25.23 | 25.24 | 25.24 | 25.3 | 25.01 | 52,644 |
September 01, 2025 | 25.39 | 25.27 | 25.27 | 25.4 | 25.27 | 428,722 |
August 29, 2025 | 24.81 | 25.1 | 25.1 | 25.18 | 24.57 | 74,572 |
August 28, 2025 | 24.6 | 24.66 | 24.66 | 24.69 | 24.48 | 50,779 |
August 27, 2025 | 24.97 | 24.64 | 24.64 | 25.01 | 24.64 | 35,460 |
August 26, 2025 | 25.38 | 25.31 | 25.31 | 25.4 | 25.3 | 14,439 |
August 25, 2025 | 25.46 | 25.38 | 25.38 | 25.46 | 25.26 | 55,396 |
August 22, 2025 | 24.88 | 25.11 | 25.11 | 25.11 | 24.88 | 11,527 |
August 21, 2025 | 24.52 | 24.74 | 24.74 | 24.74 | 24.5 | 1,757 |
August 20, 2025 | 24.67 | 24.51 | 24.51 | 24.67 | 24.44 | 43,143 |
August 19, 2025 | 24.53 | 24.48 | 24.48 | 24.57 | 24.47 | 47,008 |
August 18, 2025 | 24.57 | 24.54 | 24.54 | 24.64 | 24.53 | 8,493 |
August 15, 2025 | 24.49 | 24.34 | 24.34 | 24.49 | 24.34 | 44,147 |
August 14, 2025 | 24.57 | 24.46 | 24.46 | 24.65 | 24.46 | 17,896 |
August 13, 2025 | 24.56 | 24.8 | 24.8 | 24.91 | 24.55 | 26,713 |
August 12, 2025 | 24.08 | 24.07 | 24.07 | 24.1 | 24.01 | 2,685 |
August 11, 2025 | 24.06 | 24.11 | 24.11 | 24.16 | 24.06 | 1,698 |
August 08, 2025 | 24.07 | 24.09 | 24.09 | 24.13 | 24.06 | 23,946 |
August 07, 2025 | 24.27 | 24.2 | 24.2 | 24.28 | 24.19 | 4,019 |
August 06, 2025 | 24.3 | 24.09 | 24.09 | 24.35 | 24.09 | 19,908 |
August 05, 2025 | 24.25 | 24.23 | 24.23 | 24.35 | 24.23 | 7,265 |
August 04, 2025 | 24.02 | 23.99 | 23.99 | 24.07 | 23.97 | 246,535 |
August 01, 2025 | 24.2 | 23.65 | 23.65 | 24.2 | 23.54 | 33,064 |
July 31, 2025 | 24.31 | 24.32 | 24.32 | 24.39 | 24.29 | 19,118 |
July 30, 2025 | 24.4 | 24.4 | 24.4 | 24.54 | 24.4 | 2,557 |
July 29, 2025 | 24.66 | 24.6 | 24.6 | 24.79 | 24.6 | 15,893 |
July 28, 2025 | 24.39 | 24.51 | 24.51 | 24.51 | 24.37 | 11,751 |
July 25, 2025 | 24.17 | 24.19 | 24.19 | 24.22 | 24.13 | 11,627 |
July 24, 2025 | 24.48 | 24.28 | 24.28 | 24.49 | 24.28 | 8,508 |
July 23, 2025 | 24.36 | 24.36 | 24.36 | 24.49 | 24.3 | 20,782 |
July 22, 2025 | 23.91 | 24.02 | 24.02 | 24.07 | 23.91 | 12,217 |
July 21, 2025 | 23.97 | 24.01 | 24.01 | 24.07 | 23.96 | 14,526 |
July 18, 2025 | 23.91 | 24.15 | 24.15 | 24.2 | 23.9 | 2,928 |
July 17, 2025 | 23.72 | 23.88 | 23.88 | 23.89 | 23.58 | 13,286 |
July 16, 2025 | 23.69 | 23.36 | 23.36 | 23.69 | 23.36 | 15,291 |
July 15, 2025 | 23.39 | 23.59 | 23.59 | 23.59 | 23.39 | 18,368 |
July 14, 2025 | 23.01 | 22.99 | 22.99 | 23.01 | 22.93 | 84 |
July 11, 2025 | 22.95 | 22.74 | 22.74 | 22.95 | 22.74 | 1,235 |
July 10, 2025 | 22.73 | 22.77 | 22.77 | 22.77 | 22.68 | 1,308 |
July 09, 2025 | 22.51 | 22.49 | 22.49 | 22.61 | 22.47 | 9,236 |
July 08, 2025 | 22.72 | 22.78 | 22.78 | 22.8 | 22.72 | 4,867 |