28.37
+0.115(+0.41%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.22 | 28.37 | 28.37 | 28.38 | 28.22 | 1,382 |
September 25, 2025 | 28.25 | 28.25 | 28.25 | 28.31 | 28.21 | 3,465 |
September 24, 2025 | 28.2 | 28.29 | 28.29 | 28.37 | 28.2 | 1,538 |
September 23, 2025 | 28.09 | 28.27 | 28.27 | 28.33 | 28.09 | 6,160 |
September 22, 2025 | 28.2 | 28.1 | 28.1 | 28.29 | 28.05 | 9,369 |
September 19, 2025 | 28.27 | 28.17 | 28.17 | 28.27 | 28.09 | 2,408 |
September 18, 2025 | 28.14 | 28.19 | 28.19 | 28.21 | 28.05 | 4,709 |
September 17, 2025 | 27.88 | 28.05 | 28.05 | 28.07 | 27.87 | 7,791 |
September 16, 2025 | 28.06 | 27.94 | 27.94 | 28.21 | 27.94 | 1,536 |
September 15, 2025 | 28.32 | 28.19 | 28.19 | 28.32 | 28.09 | 5,606 |
September 12, 2025 | 28.22 | 28.21 | 28.21 | 28.3 | 28.21 | 931 |
September 11, 2025 | 27.77 | 28.22 | 28.22 | 28.22 | 27.77 | 109 |
September 10, 2025 | 28.22 | 28.07 | 27.93 | 28.22 | 28.02 | 568 |
September 09, 2025 | 28.04 | 28.01 | 28.01 | 28.05 | 27.89 | 10,091 |
September 08, 2025 | 28.12 | 27.99 | 27.99 | 28.12 | 27.9 | 1,792 |
September 05, 2025 | 28.04 | 27.85 | 27.85 | 28.13 | 27.84 | 8,374 |
September 04, 2025 | 27.88 | 27.98 | 27.98 | 28.04 | 27.88 | 2,176 |
September 03, 2025 | 27.75 | 27.82 | 27.82 | 27.86 | 27.75 | 826 |
September 02, 2025 | 27.85 | 27.71 | 27.71 | 27.98 | 27.68 | 5,114 |
September 01, 2025 | 27.96 | 27.93 | 27.93 | 27.98 | 27.9 | 4,502 |
August 29, 2025 | 27.96 | 27.85 | 27.85 | 28.01 | 27.85 | 1,521 |
August 28, 2025 | 28.12 | 27.97 | 27.97 | 28.14 | 27.91 | 462 |
August 27, 2025 | 28.1 | 28.04 | 28.04 | 28.1 | 27.97 | 1,546 |
August 26, 2025 | 28.03 | 27.91 | 27.91 | 28.03 | 27.86 | 933 |
August 25, 2025 | 28.12 | 27.99 | 27.99 | 28.12 | 27.99 | 2,623 |
August 22, 2025 | 28.02 | 28.06 | 28.06 | 28.14 | 27.93 | 188 |
August 21, 2025 | 27.86 | 27.87 | 27.87 | 27.87 | 27.72 | 526 |
August 20, 2025 | 27.86 | 27.81 | 27.81 | 27.86 | 27.7 | 751 |
August 19, 2025 | 27.77 | 27.81 | 27.81 | 27.88 | 27.73 | 2,034 |
August 18, 2025 | 27.75 | 27.73 | 27.73 | 27.75 | 27.58 | 1,059 |
August 15, 2025 | 27.93 | 27.68 | 27.68 | 27.93 | 27.68 | 4,181 |
August 14, 2025 | 27.63 | 27.72 | 27.72 | 27.72 | 27.63 | 3 |
August 13, 2025 | 27.49 | 27.61 | 27.61 | 27.62 | 27.49 | 1,604 |
August 12, 2025 | 27.43 | 27.49 | 27.49 | 27.49 | 27.36 | 1,556 |
August 11, 2025 | 27.3 | 27.38 | 27.38 | 27.45 | 27.3 | 2,174 |
August 08, 2025 | 27.25 | 27.31 | 27.31 | 27.35 | 27.25 | 2,044 |
August 07, 2025 | 27.22 | 27.17 | 27.17 | 27.29 | 27.17 | 2,123 |
August 06, 2025 | 27.17 | 27.15 | 27.15 | 27.31 | 27.03 | 641 |
August 05, 2025 | 27.14 | 27.13 | 27.13 | 27.34 | 27.13 | 3,498 |
August 04, 2025 | 27.05 | 27.11 | 27.11 | 27.15 | 26.93 | 1,459 |
August 01, 2025 | 27.38 | 26.82 | 26.82 | 27.38 | 26.8 | 6,679 |
July 31, 2025 | 27.71 | 27.47 | 27.47 | 27.71 | 27.47 | 85 |
July 30, 2025 | 27.42 | 27.58 | 27.58 | 27.66 | 27.42 | 505 |
July 29, 2025 | 27.51 | 27.49 | 27.49 | 27.62 | 27.44 | 1,413 |
July 28, 2025 | 27.3 | 27.37 | 27.37 | 27.41 | 27.3 | 1,729 |
July 25, 2025 | 27.26 | 27.2 | 27.2 | 27.29 | 27.16 | 564 |
July 24, 2025 | 27.36 | 27.28 | 27.28 | 27.45 | 27.23 | 306 |
July 23, 2025 | 27.25 | 27.29 | 27.29 | 27.33 | 27.16 | 1,481 |
July 22, 2025 | 26.92 | 26.95 | 26.95 | 27.04 | 26.87 | 1,259 |
July 21, 2025 | 26.95 | 27.02 | 27.02 | 27.04 | 26.95 | 3,312 |
July 18, 2025 | 27.03 | 26.97 | 26.97 | 27.03 | 26.97 | 3,969 |
July 17, 2025 | 26.97 | 27.03 | 27.03 | 27.03 | 26.9 | 698 |
July 16, 2025 | 26.82 | 26.58 | 26.58 | 26.95 | 26.58 | 1,110 |
July 15, 2025 | 27.12 | 26.95 | 26.95 | 27.26 | 26.89 | 3,358 |
July 14, 2025 | 26.89 | 26.94 | 26.94 | 26.94 | 26.88 | 865 |
July 11, 2025 | 27.07 | 26.92 | 26.92 | 27.07 | 26.83 | 832 |
July 10, 2025 | 26.96 | 27.14 | 27.14 | 27.14 | 26.88 | 2,747 |
July 09, 2025 | 26.78 | 26.9 | 26.9 | 26.99 | 26.78 | 1,020 |
July 08, 2025 | 26.75 | 26.87 | 26.87 | 26.89 | 26.73 | 1,893 |
July 07, 2025 | 26.82 | 26.8 | 26.8 | 26.85 | 26.74 | 1,359 |