28.58
+0.235(+0.83%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.62 | 28.35 | 28.35 | 28.66 | 28.24 | 8,344 |
September 04, 2025 | 28.26 | 28.39 | 28.39 | 28.51 | 28.26 | 5,071 |
September 03, 2025 | 28.25 | 28.25 | 28.25 | 28.36 | 28.13 | 5,487 |
September 02, 2025 | 28.55 | 28.04 | 28.04 | 28.55 | 28.03 | 9,506 |
September 01, 2025 | 28.6 | 28.52 | 28.52 | 28.6 | 28.45 | 18,331 |
August 29, 2025 | 28.93 | 28.6 | 28.6 | 28.93 | 28.6 | 2,095 |
August 28, 2025 | 28.89 | 28.95 | 28.95 | 29.05 | 28.77 | 9,024 |
August 27, 2025 | 28.98 | 28.88 | 28.88 | 29.02 | 28.87 | 3,510 |
August 26, 2025 | 28.86 | 28.9 | 28.9 | 28.97 | 28.75 | 8,240 |
August 25, 2025 | 28.96 | 28.8 | 28.8 | 28.96 | 28.8 | 2,291 |
August 22, 2025 | 28.76 | 28.99 | 28.99 | 29.04 | 28.71 | 7,743 |
August 21, 2025 | 28.89 | 28.84 | 28.84 | 28.91 | 28.8 | 3,779 |
August 20, 2025 | 28.95 | 28.77 | 28.77 | 28.96 | 28.68 | 7,393 |
August 19, 2025 | 29.03 | 29.04 | 29.04 | 29.08 | 28.99 | 6,193 |
August 18, 2025 | 28.82 | 29.02 | 29.02 | 29.09 | 28.82 | 3,531 |
August 15, 2025 | 28.65 | 28.47 | 28.47 | 28.65 | 28.31 | 10,008 |
August 14, 2025 | 28.5 | 28.46 | 28.46 | 28.58 | 28.41 | 10,269 |
August 13, 2025 | 28.76 | 28.41 | 28.41 | 28.78 | 28.41 | 7,367 |
August 12, 2025 | 28.54 | 28.7 | 28.7 | 28.73 | 28.54 | 5,512 |
August 11, 2025 | 28.41 | 28.57 | 28.57 | 28.57 | 28.34 | 3,433 |
August 08, 2025 | 28.46 | 28.35 | 28.35 | 28.58 | 28.35 | 18,633 |
August 07, 2025 | 28.51 | 28.44 | 28.44 | 28.63 | 28.44 | 7,451 |
August 06, 2025 | 28.52 | 28.43 | 28.43 | 28.52 | 28.21 | 7,895 |
August 05, 2025 | 28.67 | 28.41 | 28.41 | 28.67 | 28.39 | 6,899 |
August 04, 2025 | 28.21 | 28.42 | 28.42 | 28.44 | 28.2 | 11,095 |
August 01, 2025 | 28.46 | 28.01 | 28.01 | 28.46 | 27.76 | 17,455 |
July 31, 2025 | 28.78 | 28.58 | 28.58 | 28.84 | 28.56 | 15,683 |
July 30, 2025 | 28.42 | 28.74 | 28.74 | 28.74 | 28.38 | 3,419 |
July 29, 2025 | 28.5 | 28.49 | 28.49 | 28.64 | 28.49 | 3,139 |
July 28, 2025 | 28.57 | 28.31 | 28.31 | 28.62 | 28.31 | 12,211 |
July 25, 2025 | 28.17 | 28.35 | 28.35 | 28.38 | 28.09 | 6,414 |
July 24, 2025 | 28.24 | 28.21 | 28.21 | 28.34 | 28.21 | 1,982 |
July 23, 2025 | 27.77 | 28.1 | 28.1 | 28.19 | 27.76 | 14,525 |
July 22, 2025 | 27.68 | 27.67 | 27.67 | 27.68 | 27.49 | 10,828 |
July 21, 2025 | 27.78 | 27.73 | 27.73 | 27.81 | 27.66 | 12,069 |
July 18, 2025 | 27.57 | 27.58 | 27.58 | 27.58 | 27.43 | 14,158 |
July 17, 2025 | 27.19 | 27.5 | 27.5 | 27.5 | 27.19 | 15,034 |
July 16, 2025 | 27 | 26.77 | 26.77 | 27.16 | 26.77 | 7,825 |
July 15, 2025 | 27.08 | 27.1 | 27.1 | 27.18 | 27 | 9,519 |
July 14, 2025 | 26.75 | 26.9 | 26.9 | 26.9 | 26.74 | 4,399 |
July 11, 2025 | 26.91 | 26.88 | 26.88 | 26.92 | 26.84 | 8,262 |
July 10, 2025 | 26.9 | 26.93 | 26.93 | 26.95 | 26.9 | 4,030 |
July 09, 2025 | 26.64 | 26.89 | 26.89 | 26.9 | 26.64 | 9,101 |
July 08, 2025 | 26.87 | 26.65 | 26.65 | 26.87 | 26.6 | 6,690 |
July 07, 2025 | 26.81 | 26.85 | 26.85 | 26.88 | 26.8 | 4,074 |
July 04, 2025 | 26.83 | 26.59 | 26.59 | 26.89 | 26.59 | 5,705 |
July 03, 2025 | 26.71 | 27.02 | 27.02 | 27.05 | 26.55 | 10,010 |
July 02, 2025 | 26.51 | 26.53 | 26.53 | 26.55 | 26.39 | 6,093 |
July 01, 2025 | 26.47 | 26.18 | 26.18 | 26.47 | 26.02 | 22,841 |
June 30, 2025 | 26.4 | 26.33 | 26.33 | 26.46 | 26.23 | 5,774 |
June 27, 2025 | 26.27 | 26.49 | 26.49 | 26.49 | 26.27 | 13,981 |
June 26, 2025 | 26.08 | 26.16 | 26.16 | 26.19 | 26.05 | 4,616 |
June 25, 2025 | 26.27 | 26.05 | 26.05 | 26.32 | 26.03 | 7,167 |
June 24, 2025 | 26 | 26.06 | 26.06 | 26.14 | 26 | 13,003 |
June 23, 2025 | 25.74 | 25.65 | 25.65 | 25.74 | 25.61 | 3,386 |
June 20, 2025 | 25.81 | 25.81 | 25.81 | 25.92 | 25.79 | 4,425 |
June 19, 2025 | 25.81 | 25.66 | 25.66 | 25.82 | 25.66 | 3,237 |
June 18, 2025 | 25.93 | 25.84 | 25.84 | 25.93 | 25.77 | 3,740 |
June 17, 2025 | 25.9 | 25.91 | 25.91 | 25.97 | 25.75 | 5,992 |
June 16, 2025 | 26.17 | 26.3 | 26.3 | 26.36 | 26.16 | 11,489 |