27.82
+0.065(+0.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.7 | 27.82 | 27.82 | 27.82 | 27.7 | 395 |
September 25, 2025 | 27.85 | 27.75 | 27.75 | 27.85 | 27.75 | 33 |
September 24, 2025 | 27.98 | 27.89 | 27.89 | 27.98 | 27.86 | 1,874 |
September 23, 2025 | 27.98 | 28.05 | 28.05 | 28.05 | 27.98 | 1,047 |
September 22, 2025 | 28 | 28.01 | 28.01 | 28.06 | 28 | 3,538 |
September 19, 2025 | 28.03 | 27.99 | 27.99 | 28.04 | 27.97 | 2,032 |
September 18, 2025 | 28.06 | 28.05 | 28.05 | 28.14 | 28.03 | 105 |
September 17, 2025 | 28.19 | 28.2 | 28.2 | 28.2 | 28.12 | 2,072 |
September 16, 2025 | 28.07 | 28.09 | 28.09 | 28.09 | 28.06 | 771 |
September 15, 2025 | 27.94 | 28.05 | 28.05 | 28.05 | 27.94 | 424 |
September 12, 2025 | 27.97 | 27.95 | 27.95 | 27.98 | 27.92 | 239 |
September 11, 2025 | 27.87 | 27.95 | 27.95 | 27.95 | 27.84 | 47 |
September 10, 2025 | 27.84 | 27.88 | 27.88 | 27.88 | 27.81 | 17 |
September 09, 2025 | 27.88 | 27.85 | 27.85 | 27.9 | 27.85 | 422 |
September 08, 2025 | 27.88 | 27.87 | 27.87 | 27.88 | 27.81 | 422 |
September 05, 2025 | 27.69 | 27.77 | 27.77 | 27.84 | 27.69 | 1,280 |
September 04, 2025 | 27.62 | 27.69 | 27.69 | 27.69 | 27.62 | 286 |
September 03, 2025 | 27.58 | 27.66 | 27.66 | 27.67 | 27.57 | 986 |
September 02, 2025 | 27.67 | 27.61 | 27.61 | 27.67 | 27.56 | 723 |
September 01, 2025 | 27.71 | 27.7 | 27.7 | 27.73 | 27.7 | 1,664 |
August 29, 2025 | 27.69 | 27.71 | 27.71 | 27.74 | 27.66 | 508 |
August 28, 2025 | 27.69 | 27.73 | 27.73 | 27.74 | 27.68 | 2,419 |
August 27, 2025 | 27.66 | 27.65 | 27.65 | 27.66 | 27.61 | 372 |
August 26, 2025 | 27.67 | 27.7 | 27.7 | 27.72 | 27.67 | 1,681 |
August 25, 2025 | 27.8 | 27.77 | 27.77 | 27.8 | 27.74 | 435 |
August 22, 2025 | 27.51 | 27.81 | 27.81 | 27.85 | 27.51 | 5,230 |
August 21, 2025 | 27.59 | 27.53 | 27.53 | 27.61 | 27.53 | 242 |
August 20, 2025 | 27.56 | 27.6 | 27.6 | 27.62 | 27.56 | 3,495 |
August 19, 2025 | 27.65 | 27.61 | 27.61 | 27.68 | 27.61 | 60 |
August 18, 2025 | 27.76 | 27.68 | 27.68 | 27.76 | 27.68 | 5,810 |
August 15, 2025 | 27.7 | 27.76 | 27.76 | 27.78 | 27.7 | 1,837 |
August 14, 2025 | 27.85 | 27.67 | 27.67 | 27.85 | 27.67 | 481 |
August 13, 2025 | 27.74 | 27.81 | 27.81 | 27.81 | 27.74 | 8,327 |
August 12, 2025 | 27.64 | 27.68 | 27.68 | 27.68 | 27.58 | 6,560 |
August 11, 2025 | 27.71 | 27.57 | 27.57 | 27.71 | 27.55 | 248 |
August 08, 2025 | 27.62 | 27.67 | 27.67 | 27.68 | 27.62 | 1,104 |
August 07, 2025 | 27.6 | 27.6 | 27.6 | 27.64 | 27.6 | 4 |
August 06, 2025 | 27.46 | 27.55 | 27.55 | 27.59 | 27.46 | 7,634 |
August 05, 2025 | 27.42 | 27.45 | 27.45 | 27.45 | 27.36 | 962 |
August 04, 2025 | 27.41 | 27.45 | 27.45 | 27.46 | 27.41 | 34 |
August 01, 2025 | 27.14 | 27.35 | 27.35 | 27.35 | 27.1 | 492 |
July 31, 2025 | 27.26 | 27.21 | 27.21 | 27.27 | 27.2 | 4 |
July 30, 2025 | 27.38 | 27.25 | 27.25 | 27.4 | 27.25 | 1,953 |
July 29, 2025 | 27.34 | 27.36 | 27.36 | 27.36 | 27.32 | 999 |
July 28, 2025 | 27.52 | 27.41 | 27.41 | 27.52 | 27.41 | 2,826 |
July 25, 2025 | 27.61 | 27.55 | 27.55 | 27.61 | 27.55 | 1,122 |
July 24, 2025 | 27.67 | 27.66 | 27.66 | 27.67 | 27.64 | 922 |
July 23, 2025 | 27.6 | 27.66 | 27.66 | 27.69 | 27.6 | 1,881 |
July 22, 2025 | 27.5 | 27.6 | 27.6 | 27.6 | 27.5 | 1,301 |
July 21, 2025 | 27.46 | 27.55 | 27.55 | 27.55 | 27.46 | 159 |
July 18, 2025 | 27.41 | 27.46 | 27.46 | 27.49 | 27.41 | 1,406 |
July 17, 2025 | 27.38 | 27.36 | 27.36 | 27.41 | 27.31 | 1,465 |
July 16, 2025 | 27.42 | 27.49 | 27.49 | 27.49 | 27.4 | 3,663 |
July 15, 2025 | 27.46 | 27.41 | 27.41 | 27.52 | 27.41 | 1,121 |
July 14, 2025 | 27.46 | 27.43 | 27.43 | 27.5 | 27.43 | 2,529 |
July 11, 2025 | 27.53 | 27.5 | 27.5 | 27.56 | 27.5 | 678 |
July 10, 2025 | 27.58 | 27.55 | 27.55 | 27.59 | 27.55 | 455 |
July 09, 2025 | 27.54 | 27.55 | 27.55 | 27.61 | 27.54 | 455 |
July 08, 2025 | 27.59 | 27.51 | 27.51 | 27.59 | 27.51 | 2,498 |
July 07, 2025 | 27.61 | 27.58 | 27.58 | 27.62 | 27.58 | 802 |