27.75
+0.1(+0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.55 | 27.75 | 27.75 | 28.2 | 27.3 | 25,035 |
| August 15, 2025 | 28.5 | 27.65 | 27.65 | 28.95 | 27.4 | 23,160 |
| August 14, 2025 | 28.65 | 28.15 | 28.15 | 28.65 | 27.85 | 31,846 |
| August 13, 2025 | 28.35 | 28.5 | 28.5 | 28.55 | 28.05 | 32,147 |
| August 12, 2025 | 29.6 | 28.15 | 28.15 | 30.95 | 27.9 | 101,580 |
| August 11, 2025 | 27.95 | 29.4 | 29.4 | 29.7 | 27.8 | 59,824 |
| August 08, 2025 | 27.4 | 27.65 | 27.65 | 28 | 27.3 | 24,756 |
| August 07, 2025 | 27.75 | 27.3 | 27.3 | 28 | 27.3 | 12,666 |
| August 06, 2025 | 27.2 | 27.5 | 27.5 | 27.7 | 26.9 | 21,206 |
| August 05, 2025 | 26.4 | 26.95 | 26.95 | 27.9 | 26.4 | 80,873 |
| August 04, 2025 | 28.2 | 27.05 | 27.05 | 28.4 | 27 | 56,944 |
| August 01, 2025 | 24.8 | 29 | 29 | 29 | 23.6 | 479,328 |
| July 31, 2025 | 30.2 | 30.35 | 30.35 | 30.5 | 29.85 | 24,335 |
| July 30, 2025 | 30.5 | 30.2 | 30.2 | 30.7 | 29.95 | 15,730 |
| July 29, 2025 | 31.2 | 30.7 | 30.7 | 31.25 | 30.7 | 23,459 |
| July 28, 2025 | 32 | 30.9 | 30.9 | 32.45 | 30.9 | 23,537 |
| July 25, 2025 | 32.05 | 31.75 | 31.75 | 32.05 | 31.4 | 17,111 |
| July 24, 2025 | 32 | 32.1 | 32.1 | 32.35 | 31.6 | 23,911 |
| July 23, 2025 | 31.8 | 31.6 | 31.6 | 32.1 | 31.4 | 26,931 |
| July 22, 2025 | 31.25 | 31.25 | 31.25 | 31.7 | 30.35 | 53,428 |
| July 21, 2025 | 32.65 | 31.35 | 31.35 | 32.7 | 31.35 | 32,770 |
| July 18, 2025 | 33.2 | 32.75 | 32.75 | 33.35 | 32.2 | 38,980 |
| July 17, 2025 | 33.45 | 32.95 | 32.95 | 33.7 | 32.95 | 25,339 |
| July 16, 2025 | 33.5 | 33.15 | 33.15 | 33.95 | 33.15 | 16,209 |
| July 15, 2025 | 33.65 | 33.25 | 33.25 | 34.4 | 33.25 | 38,285 |
| July 14, 2025 | 32.8 | 33.25 | 33.25 | 33.55 | 32.35 | 43,968 |
| July 11, 2025 | 33.9 | 33.25 | 33.25 | 34.1 | 33.2 | 28,753 |
| July 10, 2025 | 34.2 | 34.25 | 34.25 | 34.5 | 33.9 | 30,265 |
| July 09, 2025 | 33.7 | 34.4 | 34.4 | 34.45 | 33.7 | 37,230 |
| July 08, 2025 | 33.6 | 33.65 | 33.65 | 33.9 | 33.2 | 28,259 |
| July 07, 2025 | 33.5 | 33.3 | 33.3 | 33.85 | 32.9 | 37,013 |
| July 04, 2025 | 34.35 | 33.2 | 33.2 | 34.35 | 32.75 | 38,681 |
| July 03, 2025 | 32.9 | 34.5 | 34.5 | 34.9 | 32.9 | 40,356 |
| July 02, 2025 | 35.35 | 34.1 | 32.1 | 35.4 | 34.1 | 103,323 |
| July 01, 2025 | 36.35 | 35.05 | 35.05 | 36.35 | 34.65 | 54,612 |
| June 30, 2025 | 36.8 | 36.1 | 36.1 | 37.4 | 35.9 | 65,321 |
| June 27, 2025 | 36.55 | 36.6 | 36.6 | 36.85 | 35.9 | 29,807 |
| June 26, 2025 | 35.6 | 36.2 | 36.2 | 36.4 | 35.45 | 40,258 |
| June 25, 2025 | 35.75 | 35.3 | 35.3 | 35.9 | 34.85 | 47,687 |
| June 24, 2025 | 35.35 | 35.5 | 35.5 | 36.1 | 34.95 | 29,477 |
| June 23, 2025 | 34.2 | 35.55 | 35.55 | 35.9 | 33.5 | 65,062 |
| June 20, 2025 | 33.9 | 34.7 | 34.7 | 34.7 | 33.5 | 88,918 |
| June 19, 2025 | 33.6 | 33.55 | 33.55 | 33.85 | 33.4 | 16,146 |
| June 18, 2025 | 34.25 | 33.85 | 33.85 | 34.25 | 33.25 | 17,227 |
| June 17, 2025 | 34.45 | 34.5 | 34.5 | 34.5 | 33.85 | 18,398 |
| June 16, 2025 | 33.35 | 34.2 | 34.2 | 34.4 | 33.35 | 36,453 |
| June 13, 2025 | 33.55 | 33.4 | 33.4 | 33.55 | 32.7 | 18,602 |
| June 12, 2025 | 33.35 | 33.75 | 33.75 | 33.85 | 32.95 | 42,157 |
| June 11, 2025 | 33.1 | 33.35 | 33.35 | 33.5 | 33 | 16,436 |
| June 10, 2025 | 33.2 | 33 | 33 | 33.8 | 32.65 | 20,813 |
| June 09, 2025 | 33.75 | 33.3 | 33.3 | 33.8 | 33.1 | 13,196 |
| June 06, 2025 | 34.05 | 33.7 | 33.7 | 34.2 | 33.3 | 25,676 |
| June 05, 2025 | 33.5 | 34 | 34 | 34.2 | 33.45 | 22,810 |
| June 04, 2025 | 33 | 33.5 | 33.5 | 33.5 | 32.9 | 26,117 |
| June 03, 2025 | 33.3 | 33.05 | 33.05 | 33.3 | 32.7 | 15,140 |
| June 02, 2025 | 33.05 | 33.25 | 33.25 | 33.45 | 32.65 | 48,080 |
| May 30, 2025 | 33.2 | 32.95 | 32.95 | 33.75 | 32.95 | 32,541 |
| May 29, 2025 | 33.2 | 32.8 | 32.8 | 33.3 | 32.6 | 25,470 |
| May 28, 2025 | 33.3 | 33.05 | 33.05 | 33.75 | 32.95 | 22,273 |
| May 27, 2025 | 33.55 | 33.55 | 33.55 | 33.85 | 33.4 | 17,675 |
