26.24
+0.68(+2.66%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.78 | 25.56 | 25.56 | 25.86 | 24.78 | 200,190 |
September 04, 2025 | 24.36 | 24.58 | 24.58 | 24.86 | 24.3 | 122,168 |
September 03, 2025 | 24.36 | 24.2 | 24.2 | 24.86 | 24.12 | 162,179 |
September 02, 2025 | 25.32 | 24.04 | 24.04 | 25.42 | 24 | 222,735 |
September 01, 2025 | 25.26 | 25.38 | 25.38 | 25.68 | 25 | 108,287 |
August 29, 2025 | 26.42 | 25.42 | 25.42 | 26.66 | 25.42 | 208,582 |
August 28, 2025 | 26.72 | 26.4 | 26.4 | 28.04 | 25.96 | 341,022 |
August 27, 2025 | 26.92 | 26.52 | 26.52 | 27.32 | 26.5 | 77,390 |
August 26, 2025 | 27.18 | 26.92 | 26.92 | 27.3 | 26.92 | 86,193 |
August 25, 2025 | 27.58 | 27.3 | 27.3 | 27.64 | 27.02 | 67,855 |
August 22, 2025 | 26.7 | 27.58 | 27.58 | 27.74 | 26.5 | 96,715 |
August 21, 2025 | 26.64 | 26.56 | 26.56 | 27.04 | 26.5 | 130,616 |
August 20, 2025 | 27 | 26.6 | 26.6 | 27.78 | 26.54 | 175,023 |
August 19, 2025 | 27.32 | 27.6 | 27.6 | 27.66 | 27.12 | 171,724 |
August 18, 2025 | 27.56 | 27.26 | 27.26 | 27.9 | 27.02 | 206,357 |
August 15, 2025 | 28.5 | 27.44 | 27.44 | 28.72 | 27.42 | 190,517 |
August 14, 2025 | 29.16 | 28.42 | 28.42 | 29.5 | 28.3 | 134,516 |
August 13, 2025 | 30.1 | 29.04 | 29.04 | 30.38 | 29.04 | 153,642 |
August 12, 2025 | 29.32 | 29.9 | 29.9 | 30.08 | 29.22 | 140,033 |
August 11, 2025 | 30.54 | 29.7 | 29.7 | 30.54 | 29.48 | 158,895 |
August 08, 2025 | 30.88 | 30.86 | 30.86 | 31.04 | 29.9 | 100,110 |
August 07, 2025 | 31.3 | 30.96 | 30.96 | 32.22 | 30.34 | 166,791 |
August 06, 2025 | 32.64 | 31.52 | 31.52 | 32.84 | 31.42 | 109,054 |
August 05, 2025 | 31.56 | 32.36 | 32.36 | 32.66 | 31.56 | 76,439 |
August 04, 2025 | 32.38 | 31.48 | 31.48 | 32.66 | 31.34 | 128,503 |
August 01, 2025 | 31.86 | 32.3 | 32.3 | 32.4 | 31.3 | 111,684 |
July 31, 2025 | 33.36 | 32.02 | 32.02 | 33.54 | 32.02 | 168,116 |
July 30, 2025 | 32.4 | 33.08 | 33.08 | 33.28 | 31.82 | 239,841 |
July 29, 2025 | 36.54 | 32.3 | 32.3 | 36.54 | 32.1 | 1.13M |
July 28, 2025 | 40.32 | 40.6 | 40.6 | 41.56 | 40.16 | 99,702 |
July 25, 2025 | 39.4 | 38.84 | 38.84 | 39.44 | 38.76 | 47,922 |
July 24, 2025 | 39 | 39.48 | 39.48 | 40.1 | 38.82 | 75,968 |
July 23, 2025 | 40.42 | 39.32 | 39.32 | 40.68 | 39.32 | 103,959 |
July 22, 2025 | 42 | 40.2 | 40.2 | 42 | 40.18 | 103,251 |
July 21, 2025 | 42.8 | 42.46 | 42.46 | 43.28 | 42.36 | 39,281 |
July 18, 2025 | 43.24 | 42.84 | 42.84 | 43.96 | 42.48 | 123,928 |
July 17, 2025 | 41.08 | 42.84 | 42.84 | 42.84 | 40.7 | 109,235 |
July 16, 2025 | 40.86 | 40.28 | 40.28 | 41.18 | 39.74 | 104,684 |
July 15, 2025 | 41.6 | 41.18 | 41.18 | 42.2 | 41.06 | 95,639 |
July 14, 2025 | 40.18 | 41.02 | 41.02 | 41.36 | 39.62 | 118,378 |
July 11, 2025 | 42.26 | 41.74 | 41.74 | 42.36 | 41.66 | 44,740 |
July 10, 2025 | 42.76 | 42.4 | 42.4 | 43.12 | 41.74 | 99,548 |
July 09, 2025 | 43.6 | 43.04 | 43.04 | 43.72 | 42.28 | 123,848 |
July 08, 2025 | 42.9 | 43.54 | 43.54 | 44 | 42.9 | 109,720 |
July 07, 2025 | 43.5 | 42.48 | 42.48 | 44.86 | 42.2 | 145,672 |
July 04, 2025 | 43.16 | 43.54 | 43.54 | 43.9 | 42.74 | 58,747 |
July 03, 2025 | 44.1 | 43.46 | 43.46 | 44.12 | 42.7 | 76,578 |
July 02, 2025 | 42.8 | 43.68 | 43.68 | 44.12 | 41.54 | 243,232 |
July 01, 2025 | 46.8 | 45.06 | 45.06 | 46.84 | 44.82 | 88,046 |
June 30, 2025 | 47.2 | 46.56 | 46.56 | 47.48 | 45.48 | 95,109 |
June 27, 2025 | 44.6 | 46.04 | 46.04 | 46.06 | 44.24 | 77,099 |
June 26, 2025 | 42.76 | 44.42 | 44.42 | 44.68 | 42.76 | 113,265 |
June 25, 2025 | 44.36 | 42.8 | 42.8 | 44.78 | 42.8 | 65,632 |
June 24, 2025 | 42.3 | 44 | 44 | 44.58 | 42.3 | 158,668 |
June 23, 2025 | 40.7 | 41.16 | 41.16 | 41.64 | 40.54 | 35,152 |
June 20, 2025 | 41.5 | 41.26 | 41.26 | 42.72 | 40.36 | 80,622 |
June 19, 2025 | 41.08 | 41.5 | 41.5 | 41.74 | 40.84 | 43,534 |
June 18, 2025 | 41.34 | 41.46 | 41.46 | 41.8 | 41.1 | 70,137 |
June 17, 2025 | 41.64 | 41.34 | 41.34 | 42.22 | 40.94 | 43,944 |
June 16, 2025 | 41.1 | 42 | 42 | 42 | 40.88 | 47,300 |