28.76
+0.52(+1.84%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 29.4 | 28.24 | 28.24 | 29.4 | 28.24 | 8,707 |
September 04, 2025 | 29.1 | 29.46 | 29.46 | 29.46 | 28.98 | 16,476 |
September 03, 2025 | 28.72 | 29.38 | 29.38 | 29.38 | 28.44 | 11,553 |
September 02, 2025 | 28.98 | 28.48 | 28.48 | 28.98 | 28.26 | 9,793 |
September 01, 2025 | 28.52 | 28.78 | 28.78 | 28.96 | 28.5 | 13,637 |
August 29, 2025 | 28.58 | 28.34 | 28.34 | 28.58 | 28.02 | 8,216 |
August 28, 2025 | 29 | 28.96 | 28.96 | 29 | 28.76 | 8,263 |
August 27, 2025 | 29.04 | 28.54 | 28.54 | 29.04 | 28.32 | 11,044 |
August 26, 2025 | 29.12 | 29.2 | 29.2 | 29.2 | 28.46 | 21,554 |
August 25, 2025 | 30.42 | 29.2 | 29.2 | 30.42 | 29.14 | 27,074 |
August 22, 2025 | 30.94 | 30.46 | 30.46 | 30.94 | 30.4 | 7,093 |
August 21, 2025 | 30.56 | 31.02 | 31.02 | 31.02 | 30.44 | 16,194 |
August 20, 2025 | 30.86 | 30.6 | 30.6 | 31.16 | 30.34 | 41,632 |
August 19, 2025 | 31.1 | 31.28 | 31.28 | 31.42 | 30.7 | 27,502 |
August 18, 2025 | 31.26 | 31 | 31 | 31.44 | 30.66 | 39,655 |
August 15, 2025 | 30.66 | 31.46 | 31.46 | 32 | 30.54 | 42,462 |
August 14, 2025 | 30.12 | 30.38 | 30.38 | 30.72 | 30.04 | 39,474 |
August 13, 2025 | 30.32 | 29.7 | 29.7 | 30.4 | 29.34 | 27,554 |
August 12, 2025 | 30.48 | 30.2 | 30.2 | 30.56 | 29.86 | 30,005 |
August 11, 2025 | 30.06 | 30.72 | 30.72 | 30.72 | 29.7 | 47,006 |
August 08, 2025 | 28.6 | 30.02 | 30.02 | 30.02 | 28.52 | 77,976 |
August 07, 2025 | 25.88 | 28.32 | 28.32 | 28.34 | 25.86 | 134,531 |
August 06, 2025 | 24.82 | 24.78 | 24.78 | 25.04 | 24.62 | 13,931 |
August 05, 2025 | 24.74 | 24.62 | 24.62 | 24.82 | 24.36 | 21,701 |
August 04, 2025 | 24.88 | 24.78 | 24.78 | 25.14 | 24.7 | 9,743 |
August 01, 2025 | 25.06 | 24.88 | 24.88 | 25.42 | 24.64 | 17,253 |
July 31, 2025 | 25.5 | 25.34 | 25.34 | 26 | 25.34 | 34,891 |
July 30, 2025 | 24.38 | 25.3 | 25.3 | 25.82 | 24.38 | 98,497 |
July 29, 2025 | 24.44 | 24.58 | 24.58 | 24.58 | 24.36 | 17,099 |
July 28, 2025 | 24.76 | 24.34 | 24.34 | 24.86 | 24.28 | 8,490 |
July 25, 2025 | 24.6 | 24.56 | 24.56 | 24.82 | 24.34 | 18,287 |
July 24, 2025 | 24.88 | 24.6 | 24.6 | 24.98 | 24.6 | 25,348 |
July 23, 2025 | 24.78 | 24.66 | 24.66 | 24.8 | 24.46 | 14,916 |
July 22, 2025 | 24.82 | 24.46 | 24.46 | 24.86 | 24.02 | 50,746 |
July 21, 2025 | 25.2 | 24.98 | 24.98 | 25.26 | 24.78 | 24,021 |
July 18, 2025 | 25.38 | 25.14 | 25.14 | 25.38 | 24.78 | 12,992 |
July 17, 2025 | 25.14 | 25.4 | 25.4 | 25.4 | 25.04 | 19,698 |
July 16, 2025 | 25 | 25.06 | 25.06 | 25.32 | 25 | 9,899 |
July 15, 2025 | 25.32 | 25.06 | 25.06 | 25.32 | 24.98 | 18,714 |
July 14, 2025 | 24.78 | 25.2 | 25.2 | 25.2 | 24.78 | 17,580 |
July 11, 2025 | 25.66 | 25.22 | 25.22 | 25.66 | 24.9 | 41,850 |
July 10, 2025 | 25.9 | 25.96 | 25.96 | 26.06 | 25.72 | 17,894 |
July 09, 2025 | 26.04 | 25.98 | 25.98 | 26.38 | 25.98 | 24,975 |
July 08, 2025 | 25.76 | 26 | 26 | 26 | 25.6 | 12,956 |
July 07, 2025 | 25.66 | 25.62 | 25.62 | 25.8 | 25.52 | 5,636 |
July 04, 2025 | 26 | 25.78 | 25.78 | 26 | 25.66 | 12,041 |
July 03, 2025 | 26.14 | 26.24 | 26.24 | 26.36 | 26.02 | 3,186 |
July 02, 2025 | 25.44 | 26.08 | 26.08 | 26.7 | 25.44 | 56,506 |
July 01, 2025 | 25.74 | 25.4 | 25.4 | 25.84 | 25.32 | 37,485 |
June 30, 2025 | 25.68 | 25.9 | 25.9 | 25.9 | 25.44 | 4,775 |
June 27, 2025 | 25.48 | 25.62 | 25.62 | 25.74 | 25.38 | 25,030 |
June 26, 2025 | 25.3 | 25.08 | 25.08 | 25.44 | 25.06 | 6,892 |
June 25, 2025 | 24.82 | 25.18 | 25.18 | 25.2 | 24.82 | 17,021 |
June 24, 2025 | 24.4 | 24.74 | 24.74 | 24.92 | 24.3 | 25,501 |
June 23, 2025 | 24.02 | 23.92 | 23.92 | 24.38 | 23.82 | 18,473 |
June 20, 2025 | 24.62 | 24.4 | 24.4 | 24.62 | 24.24 | 10,686 |
June 19, 2025 | 24.6 | 24.44 | 24.44 | 24.84 | 24.26 | 26,058 |
June 18, 2025 | 25.06 | 24.98 | 24.98 | 25.1 | 24.82 | 9,871 |
June 17, 2025 | 25.32 | 25.22 | 25.22 | 25.36 | 25.1 | 18,625 |
June 16, 2025 | 25.38 | 25.4 | 25.4 | 25.6 | 25.26 | 3,741 |