29.02
+0.555(+1.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 25.97 | 26.01 | 26.01 | 26.07 | 25.93 | 3,597 |
| June 12, 2025 | 26.25 | 26.19 | 26.19 | 26.26 | 26.05 | 7,736 |
| June 11, 2025 | 26.28 | 26.33 | 26.33 | 26.35 | 26.22 | 6,564 |
| June 10, 2025 | 26.12 | 26.21 | 26.21 | 26.49 | 26.1 | 79,659 |
| June 09, 2025 | 26.41 | 26.25 | 26.25 | 26.41 | 26.23 | 4,412 |
| June 06, 2025 | 26.43 | 26.46 | 26.46 | 26.49 | 26.4 | 7,570 |
| June 05, 2025 | 26.35 | 26.32 | 26.32 | 26.4 | 26.19 | 3,812 |
| June 04, 2025 | 26.4 | 26.4 | 26.4 | 26.54 | 26.34 | 3,810 |
| June 03, 2025 | 26.06 | 26.35 | 26.35 | 26.35 | 26 | 7,759 |
| June 02, 2025 | 26.06 | 26.04 | 26.04 | 26.11 | 25.93 | 14,296 |
| May 30, 2025 | 26.1 | 26.15 | 26.15 | 26.2 | 26.03 | 9,707 |
| May 29, 2025 | 26.44 | 26.09 | 26.09 | 26.47 | 26.06 | 2,443 |
| May 28, 2025 | 26.33 | 26.16 | 26.16 | 26.33 | 26.12 | 6,912 |
| May 27, 2025 | 26.08 | 26.12 | 26.12 | 26.22 | 26.06 | 4,786 |