27.06
+0.17(+0.63%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 27.09 | 27.06 | 27.06 | 27.15 | 27 | 27,329 |
September 05, 2025 | 26.89 | 26.89 | 26.89 | 27.04 | 26.86 | 21,528 |
September 04, 2025 | 27.16 | 27.09 | 27.09 | 27.21 | 27.08 | 17,771 |
September 03, 2025 | 27.11 | 27.05 | 27.05 | 27.15 | 27.04 | 26,352 |
September 02, 2025 | 27.05 | 26.87 | 26.87 | 27.1 | 26.85 | 13,304 |
September 01, 2025 | 26.69 | 26.93 | 26.93 | 26.94 | 26.68 | 30,695 |
August 29, 2025 | 26.89 | 26.58 | 26.58 | 26.89 | 26.58 | 14,657 |
August 28, 2025 | 27.1 | 27.04 | 27.04 | 27.1 | 26.93 | 110,112 |
August 27, 2025 | 27.16 | 27.19 | 27.19 | 27.23 | 27.09 | 80,052 |
August 26, 2025 | 27.38 | 27.17 | 27.17 | 27.4 | 27.12 | 39,149 |
August 25, 2025 | 27.56 | 27.57 | 27.57 | 27.57 | 27.45 | 15,357 |
August 22, 2025 | 27.83 | 27.54 | 27.54 | 27.83 | 27.46 | 42,296 |
August 21, 2025 | 28.06 | 27.9 | 27.9 | 28.06 | 27.86 | 22,073 |
August 20, 2025 | 27.99 | 27.91 | 27.91 | 28.01 | 27.87 | 40,691 |
August 19, 2025 | 27.75 | 27.81 | 27.81 | 27.83 | 27.73 | 42,698 |
August 18, 2025 | 27.41 | 27.59 | 27.59 | 27.61 | 27.41 | 35,043 |
August 15, 2025 | 27.18 | 27.06 | 27.06 | 27.18 | 26.99 | 20,738 |
August 14, 2025 | 27.15 | 27.05 | 27.05 | 27.16 | 27.05 | 48,012 |
August 13, 2025 | 27.07 | 27.1 | 27.1 | 27.15 | 27.06 | 22,212 |
August 12, 2025 | 27.24 | 27.04 | 27.04 | 27.24 | 27.03 | 17,471 |
August 11, 2025 | 26.96 | 27.18 | 27.18 | 27.19 | 26.95 | 35,712 |
August 08, 2025 | 26.97 | 26.86 | 26.86 | 27.03 | 26.86 | 23,669 |
August 07, 2025 | 26.96 | 27.25 | 27.25 | 27.32 | 26.85 | 15,125 |
August 06, 2025 | 27.36 | 27.03 | 27.03 | 27.39 | 26.94 | 40,150 |
August 05, 2025 | 27.43 | 27.36 | 27.36 | 27.56 | 27.35 | 21,836 |
August 04, 2025 | 27.52 | 27.39 | 27.39 | 27.61 | 27.35 | 30,532 |
August 01, 2025 | 27.91 | 27.56 | 27.56 | 27.91 | 27.41 | 49,574 |
July 31, 2025 | 28.05 | 27.91 | 27.91 | 28.12 | 27.9 | 8,913 |
July 30, 2025 | 27.89 | 27.81 | 27.81 | 27.94 | 27.7 | 8,879 |
July 29, 2025 | 27.87 | 27.99 | 27.99 | 28.13 | 27.87 | 4,120 |
July 28, 2025 | 27.72 | 27.73 | 27.73 | 27.73 | 27.63 | 9,276 |
July 25, 2025 | 27.71 | 27.64 | 27.64 | 27.71 | 27.64 | 7,703 |
July 24, 2025 | 28 | 27.85 | 27.85 | 28.04 | 27.85 | 7,624 |
July 23, 2025 | 28.15 | 28.27 | 28.27 | 28.28 | 28.15 | 5,261 |
July 22, 2025 | 28.24 | 28.15 | 28.15 | 28.26 | 28.13 | 7,364 |
July 21, 2025 | 28.35 | 28.41 | 28.41 | 28.43 | 28.35 | 2,555 |
July 18, 2025 | 28.42 | 28.35 | 28.35 | 28.42 | 28.31 | 4,771 |
July 17, 2025 | 28.77 | 28.68 | 28.68 | 28.77 | 28.61 | 5,458 |
July 16, 2025 | 28.74 | 28.48 | 28.48 | 28.76 | 28.48 | 1,307 |
July 15, 2025 | 28.68 | 28.76 | 28.76 | 28.76 | 28.61 | 63,624 |
July 14, 2025 | 28.45 | 28.45 | 28.45 | 28.47 | 28.37 | 28,074 |
July 11, 2025 | 28.56 | 28.49 | 28.49 | 28.56 | 28.47 | 40,365 |
July 10, 2025 | 28.76 | 28.69 | 28.69 | 28.76 | 28.64 | 31,072 |
July 09, 2025 | 28.88 | 28.83 | 28.83 | 28.9 | 28.83 | 8,183 |
July 08, 2025 | 28.7 | 28.87 | 28.87 | 28.92 | 28.7 | 30,562 |
July 07, 2025 | 28.68 | 28.77 | 28.77 | 28.79 | 28.64 | 8,474 |
July 04, 2025 | 28.67 | 28.7 | 28.7 | 28.76 | 28.67 | 3,425 |
July 03, 2025 | 28.73 | 28.8 | 28.8 | 28.8 | 28.68 | 6,132 |
July 02, 2025 | 28.66 | 28.68 | 28.68 | 28.71 | 28.62 | 3,577 |
July 01, 2025 | 28.78 | 28.8 | 28.8 | 28.81 | 28.68 | 7,118 |
June 30, 2025 | 28.93 | 28.73 | 28.73 | 28.93 | 28.73 | 5,489 |
June 27, 2025 | 28.98 | 29.03 | 29.03 | 29.05 | 28.98 | 8,607 |
June 26, 2025 | 28.68 | 28.88 | 28.88 | 28.91 | 28.64 | 17,360 |
June 25, 2025 | 28.7 | 28.67 | 28.67 | 28.73 | 28.65 | 30,608 |
June 24, 2025 | 28.7 | 28.57 | 28.57 | 28.7 | 28.45 | 9,223 |
June 23, 2025 | 28.29 | 28.28 | 28.28 | 28.49 | 28.28 | 84,428 |
June 20, 2025 | 28.26 | 28.4 | 28.4 | 28.45 | 28.26 | 71,818 |
June 19, 2025 | 28.19 | 27.99 | 27.99 | 28.19 | 27.99 | 7,866 |
June 18, 2025 | 28.27 | 28.24 | 28.24 | 28.3 | 28.21 | 4,359 |
June 17, 2025 | 28.41 | 28.42 | 28.42 | 28.43 | 28.29 | 3,363 |